開發金(2883)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　　17.15
0
0%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		17.25
0.05
0.29%		17.30
0.05
0.29%		 　17.35
0.05
0.29%		18.25
0.9
5.19%		18.45
0.2
1.1%		18.65
0.2
1.08%		18.85
0.2
1.07%		 　18.90
0.05
0.27%		19.10
0.2
1.06%		18.85
-0.25
-1.31%		18.75
-0.1
-0.53%		18.40
-0.35
-1.87%		 　18.45
0.05
0.27%		18.20
-0.25
-1.36%		18.20
0
0%		 18.33
2 月　　　　　　19.10
0.9
4.95%		19.25
0.15
0.79%		19.30
0.05
0.26%		19.30
0
0%		19.30
0
0%		 　19.20
-0.1
-0.52%		19.15
-0.05
-0.26%		19.30
0.15
0.78%		19.35
0.05
0.26%		19.50
0.15
0.78%		 　19.60
0.1
0.51%		19.40
-0.2
-1.02%		19.35
-0.05
-0.26%		18.85
-0.5
-2.58%		18.95
0.1
0.53%		 19.14
3 月18.75
-0.2
-1.06%		18.40
-0.35
-1.87%		18.45
0.05
0.27%		 　　17.05
-1.4
-7.59%		16.95
-0.1
-0.59%		17.05
0.1
0.59%		17.70
0.65
3.81%		17.50
-0.2
-1.13%		 　17.55
0.05
0.29%		17.80
0.25
1.42%		17.85
0.05
0.28%		18.65
0.8
4.48%		19.05
0.4
2.14%		 　18.80
-0.25
-1.31%		18.75
-0.05
-0.27%		19.00
0.25
1.33%		19.00
0
0%		18.75
-0.25
-1.32%		 　18.95
0.2
1.07%		18.95
0
0%		19.05
0.1
0.53%		19.20
0.15
0.79%		18.29
4 月19.30
0.1
0.52%		 　　　19.70
0.4
2.07%		19.30
-0.4
-2.03%		19.80
0.5
2.59%		 　19.75
-0.05
-0.25%		19.55
-0.2
-1.01%		19.65
0.1
0.51%		19.20
-0.45
-2.29%		19.00
-0.2
-1.04%		 　18.50
-0.5
-2.63%		18.50
0
0%		18.75
0.25
1.35%		18.40
-0.35
-1.87%		18.60
0.2
1.09%		 　18.15
-0.45
-2.42%		18.20
0.05
0.28%		17.80
-0.4
-2.2%		17.90
0.1
0.56%		17.95
0.05
0.28%		 18.78
5 月　　17.70
-0.25
-1.39%		17.70
0
0%		17.65
-0.05
-0.28%		17.45
-0.2
-1.13%		 　16.85
-0.6
-3.44%		16.70
-0.15
-0.89%		16.40
-0.3
-1.8%		15.85
-0.55
-3.35%		16.00
0.15
0.95%		 　15.85
-0.15
-0.94%		15.85
0
0%		16.35
0.5
3.15%		15.80
-0.55
-3.36%		15.90
0.1
0.63%		 　15.90
0
0%		15.60
-0.3
-1.89%		15.20
-0.4
-2.56%		15.15
-0.05
-0.33%		15.50
0.35
2.31%		 　16.15
0.65
4.19%		16.20
0.05
0.31%		16.26
6 月15.95
-0.25
-1.54%		15.80
-0.15
-0.94%		 　　16.05
0.25
1.58%		15.90
-0.15
-0.93%		16.00
0.1
0.63%		16.00
0
0%		15.85
-0.15
-0.94%		 　15.50
-0.35
-2.21%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.25
-0.25
-1.61%		15.15
-0.1
-0.66%		 　14.70
-0.45
-2.97%		15.30
0.6
4.08%		15.10
-0.2
-1.31%		15.10
0
0%		15.25
0.15
0.99%		 　15.25
0
0%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		14.70
-0.5
-3.29%		 15.39
7 月14.30
-0.4
-2.72%		 　14.20
-0.1
-0.7%		14.25
0.05
0.35%		12.90
-1.35
-9.47%		12.90
0
0%		12.90
0
0%		 　12.80
-0.1
-0.78%		12.30
-0.5
-3.91%		12.80
0.5
4.07%		12.75
-0.05
-0.39%		12.50
-0.25
-1.96%		 　12.70
0.2
1.6%		12.80
0.1
0.79%		12.75
-0.05
-0.39%		12.65
-0.1
-0.78%		12.75
0.1
0.79%		 　12.85
0.1
0.78%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		12.95
0.1
0.78%		12.90
-0.05
-0.39%		 13.01
8 月13.05
0.15
1.16%		12.90
-0.15
-1.15%		12.85
-0.05
-0.39%		12.85
0
0%		13.35
0.5
3.89%		 　13.35
0
0%		13.40
0.05
0.37%		13.55
0.15
1.12%		13.90
0.35
2.58%		13.90
0
0%		 　13.90
0
0%		13.90
0
0%		14.00
0.1
0.72%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		 　13.80
-0.1
-0.72%		13.55
-0.25
-1.81%		13.55
0
0%		13.65
0.1
0.74%		13.75
0.1
0.73%		 　13.35
-0.4
-2.91%		13.35
0
0%		13.40
0.05
0.37%		13.54
9 月13.30
-0.1
-0.75%		13.15
-0.15
-1.13%		 　13.10
-0.05
-0.38%		13.15
0.05
0.38%		12.85
-0.3
-2.28%		13.05
0.2
1.56%		 　　13.35
0.3
2.3%		13.40
0.05
0.37%		13.10
-0.3
-2.24%		13.15
0.05
0.38%		13.10
-0.05
-0.38%		 　12.95
-0.15
-1.15%		13.10
0.15
1.16%		13.00
-0.1
-0.76%		12.80
-0.2
-1.54%		12.85
0.05
0.39%		 　12.60
-0.25
-1.95%		12.55
-0.05
-0.4%		12.15
-0.4
-3.19%		12.25
0.1
0.82%		12.00
-0.25
-2.04%		 12.88
10 月　　11.80
-0.2
-1.67%		11.90
0.1
0.85%		12.30
0.4
3.36%		12.40
0.1
0.81%		12.35
-0.05
-0.4%		 　　12.15
-0.2
-1.62%		12.20
0.05
0.41%		11.70
-0.5
-4.1%		11.65
-0.05
-0.43%		 　11.30
-0.35
-3%		11.35
0.05
0.44%		11.20
-0.15
-1.32%		11.45
0.25
2.23%		11.20
-0.25
-2.18%		 　11.15
-0.05
-0.45%		11.45
0.3
2.69%		11.65
0.2
1.75%		11.75
0.1
0.86%		11.70
-0.05
-0.43%		 11.75
0.05
0.43%		11.7
11 月11.95
0.2
1.7%		11.95
0
0%		12.00
0.05
0.42%		12.20
0.2
1.67%		 　12.35
0.15
1.23%		12.45
0.1
0.81%		12.50
0.05
0.4%		12.30
-0.2
-1.6%		12.90
0.6
4.88%		 　13.00
0.1
0.78%		13.15
0.15
1.15%		13.00
-0.15
-1.14%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		 　13.10
0.1
0.77%		13.45
0.35
2.67%		13.50
0.05
0.37%		12.90
-0.6
-4.44%		12.90
0
0%		 　12.90
0
0%		13.20
0.3
2.33%		13.35
0.15
1.14%		 12.8
12 月13.35
0
0%		13.45
0.1
0.75%		 　13.40
-0.05
-0.37%		13.15
-0.25
-1.87%		13.05
-0.1
-0.76%		12.95
-0.1
-0.77%		12.95
0
0%		 　12.95
0
0%		9.83
-3.12
-24.09%		12.85
3.02
30.72%		12.85
0
0%		12.70
-0.15
-1.17%		 19.10
6.4
50.39%		12.70
-6.4
-33.51%		12.50
-0.2
-1.57%		12.55
0.05
0.4%		12.80
0.25
1.99%		12.70
-0.1
-0.78%		 　12.80
0.1
0.79%		12.80
0
0%		12.70
-0.1
-0.78%		12.60
-0.1
-0.79%		12.60
0
0%		　13.24

說明:最高漲幅:50.39%最低跌幅:-33.51% 最高價:19.80最低價:9.83平均價:15.21,灰色底表示週末,漲135天(43.57)元,跌137天(-42.37)元,平盤38天
50%=2,31%=1,5%=8,4%=7,3%=6,2%=17,1%=57,0%=75,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=18,-6%=25,-7%=30,-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 2883 117675393 36528 2021381761 17.50 17.50 17.00 17.15 0.35 0% 17.10 1533 17.15 2174 7.46
2022-01-04 2883 40880684 12827 698698752 17.05 17.20 17.00 17.10 0.05 -0.29% 17.10 2300 17.15 2001 7.43
2022-01-05 2883 73323009 12088 1231115947 17.05 17.35 17.00 17.20 0.10 0.58% 17.15 3213 17.20 1119 7.48
2022-01-06 2883 45142923 12163 777718300 17.15 17.35 17.10 17.25 0.05 0.29% 17.20 1116 17.25 1777 7.50
2022-01-07 2883 63233521 12831 1094048270 17.30 17.45 17.20 17.30 0.05 0.29% 17.25 1123 17.30 640 7.52
2022-01-10 2883 34819314 9435 601622957 17.30 17.35 17.20 17.35 0.05 0.29% 17.30 1518 17.35 599 7.54
2022-01-11 2883 260209052 54441 2147483647 17.35 18.40 17.35 18.25 0.90 5.19% 18.20 2141 18.25 1892 7.93
2022-01-12 2883 201500411 45077 2147483647 18.20 18.60 18.00 18.45 0.20 1.1% 18.45 356 18.50 8360 8.02
2022-01-13 2883 164246167 36032 2147483647 18.35 18.70 18.25 18.65 0.20 1.08% 18.65 158 18.70 5934 8.11
2022-01-14 2883 248029730 54902 2147483647 18.65 19.35 18.55 18.85 0.20 1.07% 18.80 1143 18.85 3670 8.20
2022-01-17 2883 143203541 34771 2147483647 19.00 19.25 18.75 18.90 0.05 0.27% 18.85 1641 18.90 1672 8.22
2022-01-18 2883 87750027 20269 1667159309 18.95 19.15 18.80 19.10 0.20 1.06% 19.05 1512 19.10 2721 8.30
2022-01-19 2883 120287655 33260 2147483647 19.00 19.25 18.80 18.85 0.25 -1.31% 18.85 3204 18.90 3251 8.20
2022-01-20 2883 108533723 29205 2021623739 18.85 18.90 18.50 18.75 0.10 -0.53% 18.70 715 18.75 1372 8.15
2022-01-21 2883 124608494 39849 2147483647 18.55 18.65 18.25 18.40 0.35 -1.87% 18.35 1321 18.40 2981 8.00
2022-01-24 2883 120476535 32431 2147483647 18.15 18.45 17.80 18.45 0.05 0.27% 18.40 54 18.45 2025 8.02
2022-01-25 2883 76821162 24054 1393419844 18.15 18.30 18.00 18.20 0.25 -1.36% 18.15 1740 18.20 322 7.91
2022-01-26 2883 56926605 16366 1036528142 18.15 18.35 18.10 18.20 0.00 0% 18.15 4533 18.20 1941 7.91
2022-02-07 2883 165975289 36636 2147483647 18.40 19.20 18.35 19.10 0.90 4.95% 19.05 664 19.10 2671 8.30
2022-02-08 2883 109837707 25337 2105076927 19.10 19.30 18.90 19.25 0.15 0.79% 19.20 3514 19.25 939 8.37
2022-02-09 2883 69924129 19016 1348693737 19.30 19.50 19.15 19.30 0.05 0.26% 19.30 222 19.35 2056 8.39
2022-02-10 2883 58819096 15850 1127755263 19.25 19.30 19.05 19.30 0.00 0% 19.30 413 19.35 1828 8.39
2022-02-11 2883 51707874 11700 996530283 19.15 19.40 19.10 19.30 0.00 0% 19.30 1527 19.35 915 8.39
2022-02-14 2883 78230977 21840 1495791313 19.10 19.25 19.00 19.20 0.10 -0.52% 19.15 4050 19.20 252 8.35
2022-02-15 2883 89638164 24925 1730373928 19.25 19.65 19.10 19.15 0.05 -0.26% 19.15 1570 19.20 2489 8.33
2022-02-16 2883 57403246 15090 1109159577 19.40 19.45 19.20 19.30 0.15 0.78% 19.30 953 19.35 837 8.39
2022-02-17 2883 75350442 15202 1465038554 19.40 19.60 19.30 19.35 0.05 0.26% 19.35 1445 19.40 1410 8.41
2022-02-18 2883 67281832 13505 1310099329 19.25 19.60 19.20 19.50 0.15 0.78% 19.45 3748 19.50 235 8.48
2022-02-21 2883 47367148 13564 924303413 19.40 19.60 19.40 19.60 0.10 0.51% 19.55 3230 19.60 2040 8.52
2022-02-22 2883 116217254 33876 2147483647 19.55 19.55 19.10 19.40 0.20 -1.02% 19.35 1011 19.40 48 8.43
2022-02-23 2883 39145866 12579 757438160 19.30 19.50 19.30 19.35 0.05 -0.26% 19.35 1889 19.40 1102 8.41
2022-02-24 2883 162183681 62745 2147483647 19.20 19.25 18.65 18.85 0.50 -2.58% 18.80 3183 18.85 839 8.20
2022-02-25 2883 107519955 261835 2023845050 18.95 19.10 18.55 18.95 0.10 0.53% 18.90 308 18.95 462 8.24
2022-03-01 2883 95513261 28061 1787914462 18.60 18.95 18.40 18.75 0.20 -1.06% 18.70 8461 18.75 123 8.15
2022-03-02 2883 128174000 39100 2147483647 18.55 18.65 18.20 18.40 0.35 -1.87% 18.40 1103 18.45 1787 8.00
2022-03-03 2883 59268000 14307 1093343200 18.50 18.60 18.35 18.45 0.05 0.27% 18.40 4403 18.45 777 8.02
2022-03-07 2883 221879521 70999 2147483647 17.30 17.40 16.90 17.05 0.85 -7.59% 17.05 474 17.10 2984 7.41
2022-03-08 2883 110913018 36438 1883765801 16.75 17.25 16.70 16.95 0.10 -0.59% 16.90 6633 16.95 354 7.37
2022-03-09 2883 59310141 18801 1012727699 17.10 17.20 17.00 17.05 0.10 0.59% 17.05 31 17.10 1103 7.41
2022-03-10 2883 100965960 27758 1784291080 17.50 17.95 17.45 17.70 0.65 3.81% 17.65 566 17.70 819 7.70
2022-03-11 2883 42192000 11326 738985350 17.70 17.70 17.45 17.50 0.20 -1.13% 17.50 454 17.55 1056 7.61
2022-03-14 2883 40080000 9482 703310550 17.60 17.75 17.40 17.55 0.05 0.29% 17.50 4059 17.55 181 7.63
2022-03-15 2883 65352000 15474 1155540900 17.60 17.90 17.45 17.80 0.25 1.42% 17.80 635 17.85 2310 7.74
2022-03-16 2883 63322000 14697 1129662600 17.90 18.10 17.70 17.85 0.05 0.28% 17.80 896 17.85 338 9.39
2022-03-17 2883 118943000 24790 2147483647 18.35 18.75 18.30 18.65 0.80 4.48% 18.60 1856 18.65 693 9.82
2022-03-18 2883 223168000 21069 2147483647 18.80 19.05 18.60 19.05 0.40 2.14% 19.00 90 19.05 2525 10.03
2022-03-21 2883 83353000 21195 1574743050 19.10 19.20 18.70 18.80 0.25 -1.31% 18.80 1822 18.85 1373 9.89
2022-03-22 2883 45580000 11160 852351550 18.75 18.80 18.60 18.75 0.05 -0.27% 18.70 1224 18.75 1718 9.87
2022-03-23 2883 59510000 13901 1127690850 18.85 19.05 18.85 19.00 0.25 1.33% 18.95 753 19.00 5662 10.00
2022-03-24 2883 36978000 8638 700627600 18.90 19.00 18.80 19.00 0.00 0% 18.95 451 19.00 1965 10.00
2022-03-25 2883 38091000 11856 717689200 19.00 19.05 18.75 18.75 0.25 -1.32% 18.75 3474 18.80 667 9.87
2022-03-28 2883 51270000 10903 958762500 18.60 18.95 18.45 18.95 0.20 1.07% 18.90 417 18.95 1718 9.97
2022-03-29 2883 20787000 6292 393118000 18.90 18.95 18.85 18.95 0.00 0% 18.90 77 18.95 2777 9.97
2022-03-30 2883 58216000 15148 1109832500 19.05 19.15 19.00 19.05 0.10 0.53% 19.05 371 19.10 3072 10.03
2022-03-31 2883 120413000 21319 2147483647 19.10 19.45 19.05 19.20 0.15 0.79% 19.20 4578 19.25 125 10.11
2022-04-01 2883 49288000 10369 947835350 19.10 19.40 19.05 19.30 0.10 0.52% 19.30 43 19.35 4124 10.16
2022-04-06 2883 104637000 21186 2043397150 19.35 19.70 19.20 19.70 0.40 2.07% 19.65 954 19.70 2069 10.37
2022-04-07 2883 123536316 40413 2147483647 19.70 20.00 19.30 19.30 0.40 -2.03% 19.30 714 19.35 309 10.16
2022-04-08 2883 68194000 15961 1333348950 19.45 19.80 19.25 19.80 0.50 2.59% 19.75 609 19.80 2044 10.42
2022-04-11 2883 91082000 21968 1803205300 19.95 20.10 19.50 19.75 0.05 -0.25% 19.75 13 19.80 3937 10.39
2022-04-12 2883 54282000 20160 1061167850 19.65 19.65 19.45 19.55 0.20 -1.01% 19.55 179 19.60 1807 10.29
2022-04-13 2883 40303000 12016 790480450 19.70 19.85 19.50 19.65 0.10 0.51% 19.60 890 19.65 493 10.34
2022-04-14 2883 73698000 29628 1423725450 19.70 19.75 19.15 19.20 0.45 -2.29% 19.20 912 19.25 1012 10.11
2022-04-15 2883 59787000 17483 1136017350 19.05 19.25 18.80 19.00 0.20 -1.04% 18.95 3897 19.00 200 10.00
2022-04-18 2883 77743000 27183 1443828150 18.85 18.90 18.30 18.50 0.50 -2.63% 18.50 1056 18.55 838 9.74
2022-04-19 2883 39437465 13913 732726723 18.55 18.80 18.45 18.50 0.00 0% 18.50 3264 18.55 492 9.74
2022-04-20 2883 44587000 9708 828329500 18.60 18.75 18.40 18.75 0.25 1.35% 18.70 14 18.75 1628 9.87
2022-04-21 2883 43691579 15652 808121886 18.75 18.75 18.40 18.40 0.35 -1.87% 18.40 266 18.45 1123 9.68
2022-04-22 2883 45702000 11075 843143500 18.15 18.70 18.10 18.60 0.20 1.09% 18.60 1522 18.65 87 9.79
2022-04-25 2883 61318000 19277 1116495350 18.25 18.40 18.10 18.15 0.45 -2.42% 18.15 1668 18.20 358 9.55
2022-04-26 2883 61668000 15138 1123364150 18.20 18.35 18.15 18.20 0.05 0.28% 18.15 4489 18.20 580 9.58
2022-04-27 2883 87035241 32455 1548290227 17.90 17.90 17.65 17.80 0.40 -2.2% 17.80 1107 17.85 1217 9.37
2022-04-28 2883 51325000 14352 908784950 17.80 17.90 17.50 17.90 0.10 0.56% 17.85 34 17.90 2339 9.42
2022-04-29 2883 56149000 13686 1008075400 18.00 18.10 17.80 17.95 0.05 0.28% 17.95 901 18.00 807 9.45
2022-05-03 2883 33413000 11144 591272350 17.85 17.90 17.60 17.70 0.25 -1.39% 17.70 239 17.75 502 9.32
2022-05-04 2883 30908000 9216 546114600 17.70 17.80 17.60 17.70 0.00 0% 17.65 1460 17.70 329 9.32
2022-05-05 2883 38635000 11315 683838750 17.90 17.95 17.60 17.65 0.05 -0.28% 17.65 717 17.70 284 9.29
2022-05-06 2883 53387000 17079 925604550 17.40 17.45 17.20 17.45 0.20 -1.13% 17.40 760 17.45 669 9.18
2022-05-09 2883 108588101 35642 1845457312 17.15 17.20 16.80 16.85 0.60 -3.44% 16.80 5484 16.85 1837 8.87
2022-05-10 2883 77737000 18990 1290909100 16.45 16.85 16.30 16.70 0.15 -0.89% 16.70 90 16.75 806 8.79
2022-05-11 2883 48173000 14894 795974900 16.70 16.80 16.40 16.40 0.30 -1.8% 16.40 5599 16.45 1074 8.63
2022-05-12 2883 106821000 30062 1712277300 16.25 16.25 15.80 15.85 0.55 -3.35% 15.85 1124 15.90 1171 8.34
2022-05-13 2883 52918000 14619 845613100 15.95 16.10 15.80 16.00 0.15 0.95% 15.95 2291 16.00 3267 8.42
2022-05-16 2883 57388000 17923 909426500 16.10 16.20 15.65 15.85 0.15 -0.94% 15.80 1607 15.85 369 8.34
2022-05-17 2883 36744000 8962 583225700 15.90 16.00 15.70 15.85 0.00 0% 15.85 975 15.90 209 8.34
2022-05-18 2883 51624000 14404 837851150 15.95 16.40 15.95 16.35 0.50 3.15% 16.35 224 16.40 547 8.61
2022-05-19 2883 45118000 13762 714263850 15.85 15.95 15.70 15.80 0.55 -3.36% 15.80 4602 15.85 300 8.32
2022-05-20 2883 28061000 7580 446628250 15.85 16.00 15.80 15.90 0.10 0.63% 15.90 225 15.95 1122 8.37
2022-05-23 2883 55902000 12527 883174100 15.90 15.95 15.60 15.90 0.00 0% 15.90 147 15.95 1993 8.37
2022-05-24 2883 77461493 25611 1221210540 16.05 16.20 15.60 15.60 0.30 -1.89% 15.60 7346 15.65 427 8.21
2022-05-25 2883 107504000 29804 1635709500 15.55 15.55 15.10 15.20 0.40 -2.56% 15.20 3068 15.25 957 8.00
2022-05-26 2883 61292000 14695 934290050 15.30 15.45 15.15 15.15 0.05 -0.33% 15.15 717 15.20 688 7.97
2022-05-27 2883 52402000 11645 809542000 15.30 15.60 15.25 15.50 0.35 2.31% 15.50 2591 15.55 594 8.16
2022-05-30 2883 83135000 18704 1332857550 15.75 16.20 15.70 16.15 0.65 4.19% 16.15 113 16.20 4196 8.54
2022-05-31 2883 137970000 13409 2147483647 16.15 16.20 15.90 16.20 0.05 0.31% 16.20 567 16.25 3607 8.57
2022-06-01 2883 35338000 9402 565822150 16.10 16.10 15.90 15.95 0.25 -1.54% 15.95 501 16.00 184 8.44
2022-06-02 2883 32524000 8961 514951750 15.85 15.90 15.75 15.80 0.15 -0.94% 15.80 6112 15.85 460 8.36
2022-06-06 2883 29877000 8619 477017950 15.70 16.15 15.70 16.05 0.25 1.58% 16.00 3094 16.05 585 8.49
2022-06-07 2883 29249000 8097 466235700 15.95 16.05 15.90 15.90 0.15 -0.93% 15.90 1901 15.95 564 8.41
2022-06-08 2883 19203000 7820 307516050 16.00 16.05 15.95 16.00 0.10 0.63% 16.00 875 16.05 1049 8.47
2022-06-09 2883 23109000 6019 370732600 16.05 16.20 15.95 16.00 0.00 0% 15.95 1898 16.00 128 8.47
2022-06-10 2883 22251000 6817 352701200 15.85 15.95 15.75 15.85 0.15 -0.94% 15.85 1021 15.90 623 8.39
2022-06-13 2883 51257000 15441 790386700 15.50 15.55 15.30 15.50 0.35 -2.21% 15.45 2614 15.50 532 8.20
2022-06-14 2883 39624000 9122 613607500 15.40 15.65 15.30 15.55 0.05 0.32% 15.50 5560 15.55 27 8.23
2022-06-15 2883 25896000 10124 402237350 15.55 15.65 15.50 15.50 0.05 -0.32% 15.50 982 15.55 388 8.20
2022-06-16 2883 57136000 13733 882903700 15.65 15.75 15.20 15.25 0.25 -1.61% 15.25 229 15.30 173 8.07
2022-06-17 2883 73329000 15604 1106481500 15.00 15.20 15.00 15.15 0.10 -0.66% 15.15 1149 15.20 583 8.02
2022-06-20 2883 79016246 27926 1175574796 15.10 15.30 14.60 14.70 0.45 -2.97% 14.70 836 14.75 905 7.78
2022-06-21 2883 61270000 12977 929846500 14.95 15.35 14.90 15.30 0.60 4.08% 15.25 1711 15.30 227 8.10
2022-06-22 2883 40992000 10398 625442200 15.40 15.55 15.05 15.10 0.20 -1.31% 15.10 866 15.15 103 7.99
2022-06-23 2883 42123011 12428 635012322 15.30 15.30 14.90 15.10 0.00 0% 15.05 464 15.10 150 7.99
2022-06-24 2883 28194000 6187 428676550 15.30 15.30 15.10 15.25 0.15 0.99% 15.20 548 15.25 1463 8.07
2022-06-27 2883 30073000 6637 460889700 15.40 15.40 15.25 15.25 0.00 0% 15.25 2378 15.30 372 8.07
2022-06-28 2883 25014000 3827 381323850 15.30 15.35 15.15 15.30 0.05 0.33% 15.25 1172 15.30 530 8.10
2022-06-29 2883 35475000 7248 539055200 15.20 15.30 15.15 15.20 0.10 -0.65% 15.20 457 15.25 585 8.04
2022-06-30 2883 77064000 19845 1143047000 15.25 15.25 14.70 14.70 0.50 -3.29% 14.70 7447 14.75 1002 7.78
2022-07-01 2883 88654691 20942 1278505086 14.70 14.70 14.25 14.30 0.40 -2.72% 14.30 814 14.35 4621 7.57
2022-07-04 2883 75938000 11603 1080598200 14.30 14.50 14.05 14.20 0.10 -0.7% 14.20 2619 14.25 1097 7.51
2022-07-05 2883 114276000 15290 1627320050 14.30 14.35 14.05 14.25 0.05 0.35% 14.25 72 14.30 2766 7.54
2022-07-06 2883 132393776 30214 1736349264 13.20 13.40 12.90 12.90 0.00 -9.47% 12.90 1526 12.95 1210 6.83
2022-07-07 2883 64648000 13517 832579100 12.95 13.05 12.65 12.90 0.00 0% 12.90 550 12.95 562 6.83
2022-07-08 2883 43381000 11203 562156850 13.00 13.10 12.85 12.90 0.00 0% 12.90 1904 12.95 959 6.83
2022-07-11 2883 28805000 6039 370164000 13.00 13.00 12.75 12.80 0.10 -0.78% 12.75 4171 12.80 64 6.77
2022-07-12 2883 63523000 16334 784939000 12.70 12.70 12.25 12.30 0.50 -3.91% 12.30 474 12.35 1227 6.51
2022-07-13 2883 56758000 10473 723188650 12.65 12.85 12.60 12.80 0.50 4.07% 12.75 1385 12.80 1009 6.77
2022-07-14 2883 30218000 5864 385135200 12.70 12.85 12.60 12.75 0.05 -0.39% 12.75 356 12.80 1077 6.75
2022-07-15 2883 28123000 7351 353199800 12.75 12.80 12.50 12.50 0.25 -1.96% 12.50 5158 12.55 266 6.61
2022-07-18 2883 42762000 6307 543118700 12.60 12.80 12.55 12.70 0.20 1.6% 12.70 3 12.75 393 6.72
2022-07-19 2883 46926000 8081 600189400 12.70 12.90 12.65 12.80 0.10 0.79% 12.80 381 12.85 3525 6.77
2022-07-20 2883 62597000 13731 806410250 12.95 13.10 12.70 12.75 0.05 -0.39% 12.75 134 12.80 2152 6.75
2022-07-21 2883 63675000 12939 799506700 12.60 12.70 12.35 12.65 0.10 -0.78% 12.65 1880 12.70 274 6.69
2022-07-22 2883 46705361 10340 593935702 12.65 12.80 12.55 12.75 0.10 0.79% 12.70 2505 12.75 28 6.75
2022-07-25 2883 25436000 5321 326571400 12.75 12.90 12.70 12.85 0.10 0.78% 12.85 289 12.90 1960 6.80
2022-07-26 2883 31610000 6406 409272100 12.90 13.05 12.80 12.95 0.10 0.78% 12.90 1424 12.95 1404 6.85
2022-07-27 2883 21985000 5095 282411300 12.95 12.95 12.75 12.85 0.10 -0.77% 12.85 2265 12.90 395 6.80
2022-07-28 2883 30825000 7118 398065250 12.95 13.00 12.85 12.95 0.10 0.78% 12.90 270 12.95 2274 6.85
2022-07-29 2883 33818000 7336 438787600 13.00 13.10 12.90 12.90 0.05 -0.39% 12.90 1831 12.95 788 6.83
2022-08-01 2883 25882000 4612 336357500 12.95 13.05 12.85 13.05 0.15 1.16% 13.00 2600 13.05 1959 6.90
2022-08-02 2883 37841000 7664 487024550 12.90 12.95 12.80 12.90 0.15 -1.15% 12.85 3227 12.90 60 6.83
2022-08-03 2883 36486000 9041 466146950 12.75 12.85 12.70 12.85 0.05 -0.39% 12.80 489 12.85 2488 6.80
2022-08-04 2883 31197000 9572 399378200 12.75 12.90 12.70 12.85 0.00 0% 12.80 2065 12.85 1282 6.80
2022-08-05 2883 76047841 14026 1002582651 12.90 13.45 12.90 13.35 0.50 3.89% 13.35 409 13.40 2631 7.06
2022-08-08 2883 35883000 7735 477099600 13.25 13.35 13.15 13.35 0.00 0% 13.30 2575 13.35 498 7.06
2022-08-09 2883 28036000 6513 375542450 13.35 13.50 13.25 13.40 0.05 0.37% 13.40 1744 13.45 550 7.09
2022-08-10 2883 47449458 11113 643871739 13.50 13.65 13.30 13.55 0.15 1.12% 13.55 4020 13.60 594 7.17
2022-08-11 2883 64546000 12577 897059150 13.75 14.10 13.70 13.90 0.35 2.58% 13.85 4531 13.90 1 7.35
2022-08-12 2883 33547000 7478 464799950 13.90 13.95 13.75 13.90 0.00 0% 13.85 514 13.90 1209 7.35
2022-08-15 2883 24445000 5830 340130050 13.95 14.00 13.85 13.90 0.00 0% 13.90 1617 13.95 2251 7.35
2022-08-16 2883 20503000 4892 284393100 13.90 13.95 13.80 13.90 0.00 0% 13.85 2334 13.90 478 7.35
2022-08-17 2883 25601000 5959 357830700 13.95 14.05 13.90 14.00 0.10 0.72% 13.95 1293 14.00 88 7.41
2022-08-18 2883 16485000 4741 228860900 13.90 13.95 13.85 13.85 0.15 -1.07% 13.85 4822 13.90 141 7.33
2022-08-19 2883 18204000 4381 252336000 13.85 13.90 13.80 13.90 0.05 0.36% 13.85 1665 13.90 290 7.35
2022-08-22 2883 15703624 6164 216283760 13.75 13.80 13.70 13.80 0.10 -0.72% 13.75 4080 13.80 1761 7.30
2022-08-23 2883 28195000 7837 383110700 13.70 13.70 13.55 13.55 0.25 -1.81% 13.55 2421 13.60 640 7.17
2022-08-24 2883 31530000 6914 426421250 13.55 13.60 13.45 13.55 0.00 0% 13.50 1295 13.55 663 7.17
2022-08-25 2883 19841000 4262 269746450 13.55 13.65 13.50 13.65 0.10 0.74% 13.60 605 13.65 2121 7.22
2022-08-26 2883 18305000 4082 251520200 13.70 13.80 13.70 13.75 0.10 0.73% 13.70 1417 13.75 2362 7.99
2022-08-29 2883 40349000 10469 540139700 13.35 13.45 13.30 13.35 0.40 -2.91% 13.35 4332 13.40 801 7.76
2022-08-30 2883 34091000 7098 454593600 13.35 13.45 13.25 13.35 0.00 0% 13.35 1204 13.40 615 7.76
2022-08-31 2883 27660000 4043 370517850 13.30 13.50 13.30 13.40 0.05 0.37% 13.40 6747 13.45 328 7.79
2022-09-01 2883 35652039 10943 472228186 13.30 13.35 13.15 13.30 0.10 -0.75% 13.25 1965 13.30 758 7.73
2022-09-02 2883 27041000 7409 357220200 13.30 13.35 13.15 13.15 0.15 -1.13% 13.10 4041 13.15 411 7.65
2022-09-05 2883 40931000 9123 533924900 13.10 13.20 12.95 13.10 0.05 -0.38% 13.10 95 13.15 1138 7.62
2022-09-06 2883 35628000 13562 467675450 13.15 13.25 13.05 13.15 0.05 0.38% 13.10 364 13.15 609 7.65
2022-09-07 2883 46404000 18306 597993100 13.00 13.05 12.80 12.85 0.30 -2.28% 12.85 255 12.90 906 7.47
2022-09-08 2883 24748000 6828 320338000 12.90 13.05 12.85 13.05 0.20 1.56% 13.00 1559 13.05 338 7.59
2022-09-12 2883 25056000 5987 332209050 13.15 13.35 13.10 13.35 0.30 2.3% 13.30 1588 13.35 884 7.76
2022-09-13 2883 19842000 4724 265663200 13.45 13.50 13.30 13.40 0.05 0.37% 13.35 1172 13.40 1466 7.79
2022-09-14 2883 31324000 7776 411017450 13.10 13.20 13.00 13.10 0.30 -2.24% 13.10 3087 13.15 927 7.62
2022-09-15 2883 24497000 4312 323227750 13.10 13.30 13.10 13.15 0.05 0.38% 13.15 1861 13.20 285 7.65
2022-09-16 2883 42460000 6656 556018400 13.05 13.20 13.05 13.10 0.05 -0.38% 13.10 4487 13.15 663 7.62
2022-09-19 2883 27471653 11035 356583563 13.10 13.15 12.90 12.95 0.15 -1.15% 12.95 420 13.00 446 7.53
2022-09-20 2883 19876000 4152 260019550 13.05 13.15 13.00 13.10 0.15 1.16% 13.10 420 13.15 777 7.62
2022-09-21 2883 24097000 13068 312740850 13.05 13.10 12.95 13.00 0.10 -0.76% 12.95 1977 13.00 314 7.56
2022-09-22 2883 39151000 9170 501077450 12.85 12.90 12.70 12.80 0.20 -1.54% 12.80 3721 12.85 320 7.44
2022-09-23 2883 21640000 4355 279315200 12.85 13.00 12.80 12.85 0.05 0.39% 12.85 1588 12.90 175 7.47
2022-09-26 2883 38732000 11081 489425100 12.75 12.80 12.55 12.60 0.25 -1.95% 12.55 2816 12.60 205 7.33
2022-09-27 2883 30023000 7169 376763900 12.70 12.75 12.45 12.55 0.05 -0.4% 12.55 262 12.60 539 7.30
2022-09-28 2883 52146000 13077 636884650 12.55 12.60 12.10 12.15 0.40 -3.19% 12.10 3945 12.15 1221 7.06
2022-09-29 2883 38994000 7832 476723400 12.30 12.35 12.10 12.25 0.10 0.82% 12.20 1240 12.25 187 7.12
2022-09-30 2883 52912000 11543 635995550 12.20 12.20 11.90 12.00 0.25 -2.04% 12.00 703 12.05 497 6.98
2022-10-03 2883 30327000 7858 358208150 11.75 11.90 11.70 11.80 0.20 -1.67% 11.75 1621 11.80 467 6.86
2022-10-04 2883 33314248 9350 397620470 12.00 12.15 11.85 11.90 0.10 0.85% 11.90 1539 11.95 267 6.92
2022-10-05 2883 30810000 6789 377003800 12.05 12.30 12.05 12.30 0.40 3.36% 12.25 2018 12.30 1984 7.15
2022-10-06 2883 28211000 3977 348020100 12.30 12.40 12.20 12.40 0.10 0.81% 12.35 2210 12.40 216 7.21
2022-10-07 2883 12602000 3059 155580850 12.30 12.45 12.25 12.35 0.05 -0.4% 12.35 218 12.40 1544 7.18
2022-10-11 2883 40335000 6429 488621200 12.10 12.25 11.95 12.15 0.20 -1.62% 12.10 2004 12.15 204 7.06
2022-10-12 2883 32183000 5230 391826500 12.10 12.35 12.00 12.20 0.05 0.41% 12.20 790 12.25 237 7.09
2022-10-13 2883 55286000 16378 653599800 12.20 12.30 11.60 11.70 0.50 -4.1% 11.70 35 11.75 430 6.80
2022-10-14 2883 48186000 10690 566045250 11.90 12.05 11.60 11.65 0.05 -0.43% 11.65 3537 11.70 108 6.77
2022-10-17 2883 58447000 15312 655342000 11.50 11.50 11.00 11.30 0.35 -3% 11.30 1720 11.35 399 6.57
2022-10-18 2883 37197000 7988 418728600 11.35 11.40 11.10 11.35 0.05 0.44% 11.30 2213 11.35 357 6.60
2022-10-19 2883 26931000 7049 303182150 11.35 11.40 11.20 11.20 0.15 -1.32% 11.20 2928 11.25 348 6.51
2022-10-20 2883 54942000 9300 612043050 11.00 11.45 10.90 11.45 0.25 2.23% 11.45 2383 11.50 563 6.66
2022-10-21 2883 25976000 6033 292880000 11.30 11.40 11.20 11.20 0.25 -2.18% 11.20 41 11.25 203 6.51
2022-10-24 2883 34991000 6485 392062800 11.35 11.40 11.10 11.15 0.05 -0.45% 11.15 366 11.20 499 6.48
2022-10-25 2883 38143000 6439 432806250 11.25 11.45 11.20 11.45 0.30 2.69% 11.40 645 11.45 1430 6.66
2022-10-26 2883 31962000 7648 371563950 11.45 11.75 11.40 11.65 0.20 1.75% 11.65 562 11.70 721 6.77
2022-10-27 2883 23836000 5693 280982750 11.80 11.85 11.75 11.75 0.10 0.86% 11.75 1524 11.80 109 6.83
2022-10-28 2883 24646321 7136 289815583 11.80 11.95 11.60 11.70 0.05 -0.43% 11.65 350 11.70 120 6.80
2022-10-31 2883 24060000 4329 284690200 11.85 11.95 11.75 11.75 0.05 0.43% 11.75 2595 11.80 182 6.83
2022-11-01 2883 24229000 3947 288233800 11.75 12.00 11.65 11.95 0.20 1.7% 11.90 508 11.95 307 6.95
2022-11-02 2883 18695000 4590 223429150 11.90 12.05 11.85 11.95 0.00 0% 11.90 1931 11.95 323 6.95
2022-11-03 2883 22665000 4805 270714550 11.75 12.05 11.75 12.00 0.05 0.42% 12.00 854 12.05 752 6.98
2022-11-04 2883 19908000 4297 240379500 11.95 12.20 11.85 12.20 0.20 1.67% 12.15 45 12.20 2300 7.09
2022-11-07 2883 23604000 4894 290781850 12.25 12.35 12.25 12.35 0.15 1.23% 12.30 795 12.35 204 7.18
2022-11-08 2883 21558000 5029 267513900 12.45 12.50 12.35 12.45 0.10 0.81% 12.40 60 12.45 804 7.24
2022-11-09 2883 19174000 5165 239068100 12.50 12.50 12.40 12.50 0.05 0.4% 12.45 1262 12.50 1482 7.27
2022-11-10 2883 22526673 6819 277167029 12.35 12.40 12.25 12.30 0.20 -1.6% 12.30 145 12.35 954 7.15
2022-11-11 2883 63677000 12072 812733900 12.50 12.95 12.50 12.90 0.60 4.88% 12.90 1029 12.95 2834 7.50
2022-11-14 2883 36928000 6665 480490950 12.95 13.10 12.85 13.00 0.10 0.78% 13.00 842 13.05 1060 7.56
2022-11-15 2883 32704000 7077 426306250 12.90 13.15 12.70 13.15 0.15 1.15% 13.10 685 13.15 238 7.65
2022-11-16 2883 34240000 8182 445889150 13.15 13.15 12.95 13.00 0.15 -1.14% 13.00 261 13.05 130 7.56
2022-11-17 2883 16425000 3678 211599050 12.95 13.00 12.80 12.95 0.05 -0.38% 12.95 83 13.00 2219 7.53
2022-11-18 2883 23644000 4466 306598750 12.95 13.10 12.85 13.00 0.05 0.39% 12.95 136 13.00 2216 7.56
2022-11-21 2883 27845000 6194 364311900 13.05 13.15 12.90 13.10 0.10 0.77% 13.10 182 13.15 1609 7.62
2022-11-22 2883 55133000 11780 734619500 13.10 13.45 13.00 13.45 0.35 2.67% 13.40 528 13.45 639 7.82
2022-11-23 2883 52809000 11022 715812850 13.55 13.65 13.40 13.50 0.05 0.37% 13.50 1850 13.55 91 7.85
2022-11-24 2883 105182000 23928 1367828650 13.35 13.35 12.90 12.90 0.60 -4.44% 12.85 7296 12.90 569 7.50
2022-11-25 2883 48806000 8174 633563650 12.85 13.10 12.80 12.90 0.00 0% 12.90 465 12.95 440 7.50
2022-11-28 2883 56527000 8977 732675500 12.80 13.15 12.80 12.90 0.00 0% 12.90 5656 12.95 25 7.50
2022-11-29 2883 58678000 9926 773076400 13.00 13.35 12.85 13.20 0.30 2.33% 13.20 3343 13.25 8 7.67
2022-11-30 2883 61468000 7241 820258350 13.20 13.45 13.20 13.35 0.15 1.14% 13.35 270 13.40 312 9.96
2022-12-01 2883 46555000 7749 624287400 13.50 13.60 13.30 13.35 0.00 0% 13.35 162 13.40 876 9.96
2022-12-02 2883 31711000 6446 426722350 13.30 13.50 13.30 13.45 0.10 0.75% 13.40 1821 13.45 2 10.04
2022-12-05 2883 23841000 5824 320877100 13.45 13.55 13.35 13.40 0.05 -0.37% 13.40 705 13.45 713 10.00
2022-12-06 2883 28965000 6353 383284500 13.35 13.40 13.15 13.15 0.25 -1.87% 13.15 200 13.20 532 9.81
2022-12-07 2883 37678000 6441 494421400 12.95 13.30 12.95 13.05 0.10 -0.76% 13.05 2050 13.10 1038 9.74
2022-12-08 2883 32483000 5953 420145250 13.00 13.05 12.85 12.95 0.10 -0.77% 12.95 229 13.00 431 9.66
2022-12-09 2883 22987000 4502 297469550 12.95 13.05 12.90 12.95 0.00 0% 12.90 1946 12.95 466 9.66
2022-12-12 2883 32651000 6885 417709300 12.75 13.00 12.60 12.95 0.00 0% 12.95 4220 13.00 1900 9.66
2022-12-13 2883 32248259 4990 317055997 9.83 9.88 9.78 9.83 0.07 -24.09% 9.82 1 9.83 18 13.65
2022-12-14 2883 23844000 4418 305898850 12.80 12.90 12.70 12.85 0.05 30.72% 12.80 2269 12.85 392 9.59
2022-12-15 2883 13811000 3028 177381350 12.90 12.90 12.75 12.85 0.00 0% 12.85 172 12.90 2062 9.59
2022-12-16 2883 48395000 6622 615793300 12.70 12.85 12.70 12.70 0.15 -1.17% 12.70 2390 12.75 1025 9.48
2022-12-18 2883 87750027 20269 1667159309 18.95 19.15 18.80 19.10 0.20 50.39% 19.05 1512 19.10 2721 8.30
2022-12-19 2883 13449000 2917 170578650 12.60 12.80 12.60 12.70 0.00 -33.51% 12.65 895 12.70 479 9.48
2022-12-20 2883 25006000 5440 315094000 12.65 12.75 12.50 12.50 0.20 -1.57% 12.50 4528 12.55 362 9.33
2022-12-21 2883 18125000 4448 228426350 12.55 12.70 12.50 12.55 0.05 0.4% 12.55 1732 12.60 427 9.37
2022-12-22 2883 11445000 2596 145818350 12.70 12.80 12.65 12.80 0.25 1.99% 12.75 483 12.80 908 9.55
2022-12-23 2883 8827000 2109 112193550 12.65 12.80 12.60 12.70 0.10 -0.78% 12.70 777 12.75 406 9.48
2022-12-26 2883 9462000 2742 120853000 12.70 12.85 12.70 12.80 0.10 0.79% 12.75 485 12.80 677 9.55
2022-12-27 2883 8506000 1895 109289000 12.85 12.90 12.80 12.80 0.00 0% 12.80 603 12.85 201 9.55
2022-12-28 2883 14931000 3622 190707100 12.80 12.85 12.70 12.70 0.10 -0.78% 12.70 1461 12.75 868 9.48
2022-12-29 2883 21265000 4001 268252750 12.65 12.70 12.50 12.60 0.10 -0.79% 12.60 11 12.65 166 9.40
2022-12-30 2883 11419000 2533 144266650 12.65 12.70 12.60 12.60 0.00 0% 12.60 988 12.65 82 9.40