全科(3209)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　　29.25
0
0%		29.35
0.1
0.34%		29.20
-0.15
-0.51%		29.00
-0.2
-0.68%		28.90
-0.1
-0.34%		 　28.95
0.05
0.17%		28.65
-0.3
-1.04%		28.60
-0.05
-0.17%		28.65
0.05
0.17%		28.60
-0.05
-0.17%		 　28.65
0.05
0.17%		28.95
0.3
1.05%		29.05
0.1
0.35%		29.05
0
0%		28.70
-0.35
-1.2%		 　28.60
-0.1
-0.35%		28.35
-0.25
-0.87%		28.40
0.05
0.18%		 28.84
2 月　　　　　　28.95
0.55
1.94%		29.05
0.1
0.35%		29.10
0.05
0.17%		30.10
1
3.44%		30.50
0.4
1.33%		 　30.35
-0.15
-0.49%		30.55
0.2
0.66%		30.85
0.3
0.98%		31.10
0.25
0.81%		31.75
0.65
2.09%		 　32.25
0.5
1.57%		32.35
0.1
0.31%		32.85
0.5
1.55%		32.25
-0.6
-1.83%		33.95
1.7
5.27%		 32.06
3 月34.80
0.85
2.5%		37.80
3
8.62%		36.10
-1.7
-4.5%		 　　34.95
-1.15
-3.19%		34.10
-0.85
-2.43%		33.85
-0.25
-0.73%		34.65
0.8
2.36%		34.20
-0.45
-1.3%		 　34.45
0.25
0.73%		34.40
-0.05
-0.15%		34.15
-0.25
-0.73%		35.45
1.3
3.81%		34.35
-1.1
-3.1%		 　34.45
0.1
0.29%		35.40
0.95
2.76%		38.90
3.5
9.89%		38.85
-0.05
-0.13%		37.85
-1
-2.57%		 　38.65
0.8
2.11%		38.05
-0.6
-1.55%		38.10
0.05
0.13%		37.80
-0.3
-0.79%		35.92
4 月38.30
0.5
1.32%		 　　　38.70
0.4
1.04%		37.90
-0.8
-2.07%		38.55
0.65
1.72%		 　38.10
-0.45
-1.17%		38.45
0.35
0.92%		38.45
0
0%		38.55
0.1
0.26%		38.40
-0.15
-0.39%		 　38.20
-0.2
-0.52%		40.20
2
5.24%		38.80
-1.4
-3.48%		38.20
-0.6
-1.55%		38.20
0
0%		 　37.60
-0.6
-1.57%		37.55
-0.05
-0.13%		37.35
-0.2
-0.53%		37.70
0.35
0.94%		38.10
0.4
1.06%		 38.26
5 月　　38.30
0.2
0.52%		38.85
0.55
1.44%		38.80
-0.05
-0.13%		39.05
0.25
0.64%		 　38.95
-0.1
-0.26%		39.70
0.75
1.93%		39.00
-0.7
-1.76%		37.95
-1.05
-2.69%		39.40
1.45
3.82%		 　39.30
-0.1
-0.25%		39.70
0.4
1.02%		41.00
1.3
3.27%		39.35
-1.65
-4.02%		38.95
-0.4
-1.02%		 　38.55
-0.4
-1.03%		38.85
0.3
0.78%		39.20
0.35
0.9%		39.10
-0.1
-0.26%		39.05
-0.05
-0.13%		 　39.00
-0.05
-0.13%		38.80
-0.2
-0.51%		39.07
6 月39.60
0.8
2.06%		39.35
-0.25
-0.63%		 　　39.85
0.5
1.27%		40.05
0.2
0.5%		40.30
0.25
0.62%		41.85
1.55
3.85%		42.15
0.3
0.72%		 　42.30
0.15
0.36%		39.95
-2.35
-5.56%		40.00
0.05
0.13%		39.05
-0.95
-2.38%		38.90
-0.15
-0.38%		 　37.60
-1.3
-3.34%		38.30
0.7
1.86%		37.20
-1.1
-2.87%		36.85
-0.35
-0.94%		37.05
0.2
0.54%		 　38.00
0.95
2.56%		38.05
0.05
0.13%		37.60
-0.45
-1.18%		36.50
-1.1
-2.93%		 38.96
7 月34.65
-1.85
-5.07%		 　34.40
-0.25
-0.72%		34.80
0.4
1.16%		33.90
-0.9
-2.59%		35.55
1.65
4.87%		36.30
0.75
2.11%		 　36.90
0.6
1.65%		35.85
-1.05
-2.85%		37.15
1.3
3.63%		37.70
0.55
1.48%		37.55
-0.15
-0.4%		 　38.80
1.25
3.33%		38.80
0
0%		38.75
-0.05
-0.13%		34.25
-4.5
-11.61%		34.10
-0.15
-0.44%		 　33.95
-0.15
-0.44%		34.10
0.15
0.44%		34.10
0
0%		34.20
0.1
0.29%		34.85
0.65
1.9%		 35.75
8 月35.25
0.4
1.15%		34.60
-0.65
-1.84%		34.30
-0.3
-0.87%		34.50
0.2
0.58%		35.00
0.5
1.45%		 　36.90
1.9
5.43%		38.15
1.25
3.39%		38.10
-0.05
-0.13%		38.80
0.7
1.84%		38.75
-0.05
-0.13%		 　38.85
0.1
0.26%		38.95
0.1
0.26%		38.80
-0.15
-0.39%		39.15
0.35
0.9%		39.50
0.35
0.89%		 　39.20
-0.3
-0.76%		38.60
-0.6
-1.53%		38.35
-0.25
-0.65%		37.95
-0.4
-1.04%		38.10
0.15
0.4%		 　37.55
-0.55
-1.44%		37.85
0.3
0.8%		37.85
0
0%		37.69
9 月37.30
-0.55
-1.45%		37.10
-0.2
-0.54%		 　36.75
-0.35
-0.94%		36.60
-0.15
-0.41%		36.50
-0.1
-0.27%		37.05
0.55
1.51%		 　　36.80
-0.25
-0.67%		36.65
-0.15
-0.41%		36.55
-0.1
-0.27%		36.55
0
0%		36.20
-0.35
-0.96%		 　35.80
-0.4
-1.1%		35.65
-0.15
-0.42%		35.20
-0.45
-1.26%		35.35
0.15
0.43%		35.05
-0.3
-0.85%		 　33.75
-1.3
-3.71%		34.30
0.55
1.63%		33.10
-1.2
-3.5%		33.50
0.4
1.21%		33.55
0.05
0.15%		 35.62
10 月　　33.70
0.15
0.45%		34.20
0.5
1.48%		34.35
0.15
0.44%		34.15
-0.2
-0.58%		34.05
-0.1
-0.29%		 　　32.80
-1.25
-3.67%		32.60
-0.2
-0.61%		31.45
-1.15
-3.53%		31.85
0.4
1.27%		 　31.40
-0.45
-1.41%		31.70
0.3
0.96%		31.35
-0.35
-1.1%		31.25
-0.1
-0.32%		30.75
-0.5
-1.6%		 　31.00
0.25
0.81%		30.35
-0.65
-2.1%		30.00
-0.35
-1.15%		30.50
0.5
1.67%		30.25
-0.25
-0.82%		 30.45
0.2
0.66%		31.77
11 月30.85
0.4
1.31%		31.30
0.45
1.46%		31.20
-0.1
-0.32%		31.75
0.55
1.76%		 　32.05
0.3
0.94%		33.70
1.65
5.15%		33.65
-0.05
-0.15%		34.05
0.4
1.19%		34.70
0.65
1.91%		 　34.80
0.1
0.29%		34.70
-0.1
-0.29%		34.30
-0.4
-1.15%		34.50
0.2
0.58%		34.25
-0.25
-0.72%		 　34.35
0.1
0.29%		34.25
-0.1
-0.29%		34.40
0.15
0.44%		34.70
0.3
0.87%		34.60
-0.1
-0.29%		 　34.70
0.1
0.29%		34.80
0.1
0.29%		35.10
0.3
0.86%		 33.85
12 月35.30
0.2
0.57%		35.40
0.1
0.28%		 　35.80
0.4
1.13%		35.65
-0.15
-0.42%		35.15
-0.5
-1.4%		35.90
0.75
2.13%		35.85
-0.05
-0.14%		 　35.65
-0.2
-0.56%		20.50
-15.15
-42.5%		36.00
15.5
75.61%		36.05
0.05
0.14%		35.85
-0.2
-0.55%		 28.95
-6.9
-19.25%		35.65
6.7
23.14%		35.15
-0.5
-1.4%		35.25
0.1
0.28%		35.65
0.4
1.13%		35.50
-0.15
-0.42%		 　35.90
0.4
1.13%		36.10
0.2
0.56%		35.70
-0.4
-1.11%		35.35
-0.35
-0.98%		35.70
0.35
0.99%		　34.6

說明:最高漲幅:75.61%最低跌幅:-42.5% 最高價:42.30最低價:20.50平均價:35.22,灰色底表示週末,漲161天(102.4)元,跌141天(-95.7)元,平盤8天
76%=1,23%=1,10%=1,9%=1,5%=6,4%=4,3%=15,2%=28,1%=63,0%=49,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=12,-7%=13,-8%=44,-9%=57,

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 3209 351280 256 10314926 29.40 29.50 29.25 29.25 0.15 0% 29.20 52 29.30 6 8.19
2022-01-04 3209 252230 237 7400895 29.25 29.40 29.25 29.35 0.10 0.34% 29.30 20 29.35 4 8.22
2022-01-05 3209 425904 322 12461722 29.30 29.45 29.15 29.20 0.15 -0.51% 29.15 6 29.20 1 8.18
2022-01-06 3209 351709 337 10224762 29.10 29.20 29.00 29.00 0.20 -0.68% 29.00 51 29.05 52 8.12
2022-01-07 3209 654836 544 18916359 29.15 29.20 28.80 28.90 0.10 -0.34% 28.90 5 28.95 1 8.10
2022-01-10 3209 234086 213 6785430 29.15 29.15 28.90 28.95 0.05 0.17% 28.95 10 29.00 6 8.11
2022-01-11 3209 1076816 810 30857392 28.75 28.80 28.55 28.65 0.30 -1.04% 28.60 36 28.70 5 8.03
2022-01-12 3209 505968 415 14455889 28.60 28.65 28.50 28.60 0.05 -0.17% 28.55 14 28.60 21 8.01
2022-01-13 3209 334678 496 9571944 28.60 28.70 28.55 28.65 0.05 0.17% 28.60 20 28.70 11 8.03
2022-01-14 3209 412205 318 11776891 28.65 28.70 28.50 28.60 0.05 -0.17% 28.60 13 28.65 1 8.01
2022-01-17 3209 237871 209 6813773 28.55 28.70 28.55 28.65 0.05 0.17% 28.65 3 28.70 48 8.03
2022-01-18 3209 676116 438 19678280 28.75 29.85 28.75 28.95 0.30 1.05% 28.95 12 29.00 1 8.11
2022-01-19 3209 427963 267 12435585 29.30 29.30 28.95 29.05 0.10 0.35% 29.00 6 29.10 24 8.14
2022-01-20 3209 305992 179 8887874 29.05 29.10 28.95 29.05 0.00 0% 29.05 23 29.10 22 8.14
2022-01-21 3209 426849 359 12280778 29.05 29.05 28.65 28.70 0.35 -1.2% 28.70 2 28.75 3 8.04
2022-01-24 3209 417812 324 11935081 28.65 28.75 28.40 28.60 0.10 -0.35% 28.60 51 28.75 4 8.01
2022-01-25 3209 633277 474 17997048 28.50 28.75 28.25 28.35 0.25 -0.87% 28.30 9 28.35 1 7.94
2022-01-26 3209 283692 251 8046720 28.30 28.45 28.25 28.40 0.05 0.18% 28.35 13 28.40 6 7.96
2022-02-07 3209 312113 396 8962106 28.60 28.95 28.50 28.95 0.55 1.94% 28.95 9 29.00 10 8.11
2022-02-08 3209 312270 424 9050971 29.00 29.05 28.80 29.05 0.10 0.35% 29.05 5 29.10 21 8.14
2022-02-09 3209 450124 304 13105628 29.25 29.25 29.00 29.10 0.05 0.17% 29.10 5 29.15 4 8.15
2022-02-10 3209 2830349 2110 85033713 30.10 30.30 29.85 30.10 1.00 3.44% 30.05 20 30.10 34 8.43
2022-02-11 3209 2315262 1452 70526916 29.95 30.70 29.90 30.50 0.40 1.33% 30.45 44 30.50 3 8.54
2022-02-14 3209 1748289 1485 53368403 30.30 30.80 30.10 30.35 0.15 -0.49% 30.35 8 30.40 3 8.50
2022-02-15 3209 1385234 1384 42460512 30.65 30.80 30.45 30.55 0.20 0.66% 30.55 17 30.60 19 8.56
2022-02-16 3209 1411297 1255 43362504 30.85 30.85 30.50 30.85 0.30 0.98% 30.80 30 30.85 79 8.64
2022-02-17 3209 3175833 2181 99505366 30.95 31.85 30.90 31.10 0.25 0.81% 31.10 19 31.15 17 8.71
2022-02-18 3209 2342211 1694 73862927 31.00 31.75 30.85 31.75 0.65 2.09% 31.70 42 31.75 37 8.89
2022-02-21 3209 2775462 1801 89049998 32.05 32.30 31.80 32.25 0.50 1.57% 32.20 21 32.25 27 9.03
2022-02-22 3209 2761200 2058 88725291 32.25 32.65 31.55 32.35 0.10 0.31% 32.30 36 32.35 52 9.06
2022-02-23 3209 3062264 2085 99924764 32.80 32.85 32.25 32.85 0.50 1.55% 32.80 13 32.85 5 9.20
2022-02-24 3209 3916008 2644 128431674 32.75 33.30 32.10 32.25 0.60 -1.83% 32.25 20 32.30 20 9.03
2022-02-25 3209 6369101 3923 214718950 32.90 34.50 32.60 33.95 1.70 5.27% 33.90 15 33.95 1 9.51
2022-03-01 3209 4187687 2382 144372717 34.20 34.80 34.05 34.80 0.85 2.5% 34.75 14 34.80 50 9.75
2022-03-02 3209 12052000 6507 445004700 34.80 38.15 34.70 37.80 3.00 8.62% 37.80 3 37.85 43 10.59
2022-03-03 3209 9970000 5635 367564150 37.80 38.60 35.65 36.10 1.70 -4.5% 36.10 11 36.15 4 10.11
2022-03-07 3209 3348931 2165 115770391 35.05 35.20 34.05 34.95 0.35 -3.19% 34.95 2 35.00 11 9.79
2022-03-08 3209 2752015 1794 94790813 34.40 35.15 34.00 34.10 0.85 -2.43% 34.05 13 34.10 12 9.55
2022-03-09 3209 2627783 1581 89441149 34.50 34.75 33.65 33.85 0.25 -0.73% 33.80 35 33.85 2 9.48
2022-03-10 3209 2626752 1816 91019639 34.30 34.95 34.30 34.65 0.80 2.36% 34.65 50 34.70 5 9.71
2022-03-11 3209 1352000 895 46157650 34.30 34.55 33.95 34.20 0.45 -1.3% 34.15 7 34.20 30 9.58
2022-03-14 3209 982000 580 33662500 34.55 34.55 34.00 34.45 0.25 0.73% 34.45 14 34.50 13 9.65
2022-03-15 3209 2104000 1259 72756050 34.45 34.85 34.30 34.40 0.05 -0.15% 34.35 5 34.40 4 9.64
2022-03-16 3209 1506000 859 51497950 34.65 34.70 33.90 34.15 0.25 -0.73% 34.15 16 34.20 15 9.57
2022-03-17 3209 3237000 1892 113657750 34.50 35.85 34.15 35.45 1.30 3.81% 35.45 24 35.50 29 9.93
2022-03-18 3209 3163000 1973 109304200 35.40 35.40 34.30 34.35 1.10 -3.1% 34.35 1 34.40 7 9.62
2022-03-21 3209 1050000 678 36065150 34.45 34.55 34.10 34.45 0.10 0.29% 34.40 2 34.45 22 9.65
2022-03-22 3209 1703000 987 59646700 34.45 35.40 34.45 35.40 0.95 2.76% 35.35 3 35.40 35 9.92
2022-03-23 3209 15627000 7295 597138900 37.20 38.90 36.80 38.90 3.50 9.89% 38.90 22263 0.00 0 10.90
2022-03-24 3209 15853000 8707 615194000 39.00 39.65 38.00 38.85 0.05 -0.13% 38.80 21 38.85 7 9.59
2022-03-25 3209 4814000 2723 183573550 38.95 39.00 37.65 37.85 1.00 -2.57% 37.85 6 37.90 6 9.35
2022-03-28 3209 3319000 1995 125654250 37.50 38.65 36.95 38.65 0.80 2.11% 38.65 3 38.70 31 9.54
2022-03-29 3209 2737000 1546 104477200 38.25 38.50 37.90 38.05 0.60 -1.55% 38.05 76 38.10 4 9.40
2022-03-30 3209 1681000 960 64258950 38.15 38.60 38.00 38.10 0.05 0.13% 38.10 17 38.15 11 9.41
2022-03-31 3209 1677000 892 63672800 38.10 38.30 37.80 37.80 0.30 -0.79% 37.80 120 37.85 6 9.33
2022-04-01 3209 1608000 736 61192250 37.65 38.35 37.45 38.30 0.50 1.32% 38.25 3 38.30 17 9.46
2022-04-06 3209 1848000 1049 71367200 38.15 38.85 38.15 38.70 0.40 1.04% 38.65 9 38.70 10 9.56
2022-04-07 3209 2391423 1347 91463027 38.80 38.80 37.90 37.90 0.80 -2.07% 37.90 35 37.95 4 9.36
2022-04-08 3209 3298000 1848 128180050 38.55 39.40 38.45 38.55 0.65 1.72% 38.55 34 38.60 19 9.52
2022-04-11 3209 1360000 726 51984300 38.55 38.55 38.00 38.10 0.45 -1.17% 38.10 43 38.20 3 9.41
2022-04-12 3209 1488000 776 56751700 37.50 38.45 37.45 38.45 0.35 0.92% 38.35 30 38.45 16 9.49
2022-04-13 3209 1170000 613 44975550 38.45 38.60 38.25 38.45 0.00 0% 38.45 25 38.50 3 9.49
2022-04-14 3209 1650000 974 64006850 38.60 39.10 38.50 38.55 0.10 0.26% 38.50 75 38.55 76 9.52
2022-04-15 3209 1255000 639 48290550 38.60 38.85 38.30 38.40 0.15 -0.39% 38.40 11 38.45 2 9.48
2022-04-18 3209 930000 533 35534450 38.40 38.45 37.90 38.20 0.20 -0.52% 38.20 24 38.35 9 9.43
2022-04-19 3209 5756691 3675 228099275 38.40 40.20 38.40 40.20 2.00 5.24% 40.15 38 40.20 8 9.93
2022-04-20 3209 7672000 4252 306692700 40.90 41.40 38.75 38.80 1.40 -3.48% 38.75 58 38.85 5 9.58
2022-04-21 3209 2624197 1744 100931370 38.85 39.35 38.10 38.20 0.60 -1.55% 38.20 8 38.30 7 9.43
2022-04-22 3209 1224000 692 46705200 38.00 38.45 37.75 38.20 0.00 0% 38.20 9 38.25 1 9.43
2022-04-25 3209 1997000 1077 74725100 37.55 37.80 37.10 37.60 0.60 -1.57% 37.55 1 37.60 7 9.28
2022-04-26 3209 819000 485 30734800 37.65 37.85 37.15 37.55 0.05 -0.13% 37.55 4 37.60 3 9.27
2022-04-27 3209 1307991 865 48266003 37.00 37.50 36.40 37.35 0.20 -0.53% 37.35 21 37.40 6 9.22
2022-04-28 3209 672000 369 25321950 37.35 37.90 37.35 37.70 0.35 0.94% 37.70 9 37.75 5 9.31
2022-04-29 3209 725000 443 27607000 38.00 38.30 37.80 38.10 0.40 1.06% 38.05 4 38.10 2 9.41
2022-05-03 3209 563000 354 21436750 37.95 38.45 37.70 38.30 0.20 0.52% 38.25 1 38.30 22 9.46
2022-05-04 3209 1269000 730 49273800 38.30 39.30 38.30 38.85 0.55 1.44% 38.80 25 38.85 1 9.59
2022-05-05 3209 708000 490 27555650 39.30 39.45 38.65 38.80 0.05 -0.13% 38.80 3 38.85 5 9.58
2022-05-06 3209 2107000 1195 82199300 38.40 39.35 38.10 39.05 0.25 0.64% 39.05 22 39.10 13 9.64
2022-05-09 3209 2933305 1471 117799090 39.15 39.55 38.65 38.95 0.10 -0.26% 38.95 5 39.00 4 9.62
2022-05-10 3209 2236000 1191 87478000 38.45 39.70 38.30 39.70 0.75 1.93% 39.65 20 39.70 110 9.80
2022-05-11 3209 1416000 882 55783400 39.95 39.95 38.95 39.00 0.70 -1.76% 39.00 22 39.10 3 9.63
2022-05-12 3209 1761000 1057 67488350 38.95 39.00 37.80 37.95 1.05 -2.69% 37.95 4 38.00 79 9.37
2022-05-13 3209 2390000 1410 93347100 38.30 39.65 38.15 39.40 1.45 3.82% 39.35 10 39.40 5 9.73
2022-05-16 3209 1724000 946 68012950 39.60 39.70 39.20 39.30 0.10 -0.25% 39.30 24 39.40 1 8.73
2022-05-17 3209 1648000 878 65368800 39.60 39.85 39.40 39.70 0.40 1.02% 39.65 38 39.70 92 8.82
2022-05-18 3209 4242000 2314 171964600 40.00 41.00 39.80 41.00 1.30 3.27% 40.95 24 41.00 193 9.11
2022-05-19 3209 4109000 2494 162144200 40.00 40.35 39.05 39.35 1.65 -4.02% 39.35 86 39.40 10 8.74
2022-05-20 3209 2083000 1179 81383600 39.40 39.45 38.85 38.95 0.40 -1.02% 38.95 5 39.00 5 8.66
2022-05-23 3209 1693000 975 65342400 39.00 39.10 38.35 38.55 0.40 -1.03% 38.55 37 38.60 25 8.57
2022-05-24 3209 1392363 983 54307942 38.90 39.35 38.65 38.85 0.30 0.78% 38.85 3 38.90 6 8.63
2022-05-25 3209 852000 488 33295800 39.10 39.30 38.70 39.20 0.35 0.9% 39.20 11 39.25 12 8.71
2022-05-26 3209 602000 389 23634750 39.35 39.50 39.10 39.10 0.10 -0.26% 39.10 10 39.15 2 8.69
2022-05-27 3209 573000 364 22418250 39.25 39.35 39.00 39.05 0.05 -0.13% 39.05 13 39.10 4 8.68
2022-05-30 3209 722000 467 28245400 39.20 39.35 39.00 39.00 0.05 -0.13% 39.00 32 39.05 1 8.67
2022-05-31 3209 752000 534 29157000 39.00 39.00 38.70 38.80 0.20 -0.51% 38.80 12 38.85 12 8.62
2022-06-01 3209 1769000 1109 69831700 38.80 39.90 38.65 39.60 0.80 2.06% 39.55 11 39.60 39 8.80
2022-06-02 3209 601000 349 23688650 39.65 39.70 39.20 39.35 0.25 -0.63% 39.35 18 39.40 4 8.74
2022-06-06 3209 1270000 797 50290650 39.35 40.10 38.95 39.85 0.50 1.27% 39.85 4 39.90 33 8.86
2022-06-07 3209 1727000 1050 69125500 39.65 40.55 39.50 40.05 0.20 0.5% 40.00 112 40.05 7 8.90
2022-06-08 3209 7079000 4223 290731250 40.45 42.45 40.20 40.30 0.25 0.62% 40.30 51 40.35 9 8.96
2022-06-09 3209 3815000 2310 158298000 40.40 42.00 40.25 41.85 1.55 3.85% 41.85 3 41.90 66 9.30
2022-06-10 3209 2755000 1705 115772500 41.35 42.45 41.15 42.15 0.30 0.72% 42.15 10 42.20 14 9.37
2022-06-13 3209 1993000 1375 83681650 41.30 42.40 41.25 42.30 0.15 0.36% 42.25 31 42.30 71 9.40
2022-06-14 3209 6903000 4057 277732050 42.50 42.90 39.10 39.95 2.35 -5.56% 39.90 67 39.95 18 8.88
2022-06-15 3209 1193000 811 47749150 39.95 40.45 39.65 40.00 0.05 0.13% 40.00 32 40.05 4 8.89
2022-06-16 3209 2137000 1275 84471500 40.25 40.45 39.00 39.05 0.95 -2.38% 39.05 17 39.10 5 8.68
2022-06-17 3209 1329000 772 51528250 38.50 39.30 38.40 38.90 0.15 -0.38% 38.90 10 39.00 3 8.64
2022-06-20 3209 2049857 1387 78125456 39.20 39.20 37.60 37.60 1.30 -3.34% 37.55 14 37.60 7 8.36
2022-06-21 3209 877000 507 33475500 37.70 38.40 37.70 38.30 0.70 1.86% 38.30 6 38.35 11 8.51
2022-06-22 3209 1439000 821 53922600 38.45 38.45 37.05 37.20 1.10 -2.87% 37.20 1 37.25 2 8.27
2022-06-23 3209 1233021 898 45527176 37.25 37.50 36.55 36.85 0.35 -0.94% 36.85 9 36.90 22 8.19
2022-06-24 3209 764000 461 28438000 37.00 37.65 36.90 37.05 0.20 0.54% 37.05 29 37.20 24 8.23
2022-06-27 3209 752000 394 28410100 37.50 38.00 37.50 38.00 0.95 2.56% 38.00 6 38.05 7 8.44
2022-06-28 3209 337000 240 12735450 38.00 38.10 37.55 38.05 0.05 0.13% 38.05 8 38.10 7 8.46
2022-06-29 3209 494000 292 18557750 37.75 37.80 37.40 37.60 0.45 -1.18% 37.60 10 37.65 9 8.36
2022-06-30 3209 1016000 671 37254000 37.50 37.50 36.40 36.50 1.10 -2.93% 36.50 11 36.60 23 8.11
2022-07-01 3209 1731090 1157 61126998 36.40 36.40 34.65 34.65 1.85 -5.07% 34.65 21 34.70 4 7.70
2022-07-04 3209 684000 446 23682550 34.40 35.05 34.20 34.40 0.25 -0.72% 34.35 3 34.40 2 7.64
2022-07-05 3209 837000 540 28830500 35.00 35.05 33.95 34.80 0.40 1.16% 34.75 14 34.80 9 7.73
2022-07-06 3209 790062 588 26936390 34.80 34.80 33.90 33.90 0.90 -2.59% 33.90 37 33.95 18 7.53
2022-07-07 3209 1344000 779 47193650 34.45 35.70 34.15 35.55 1.65 4.87% 35.55 15 35.60 3 7.90
2022-07-08 3209 1087000 654 39393450 36.00 36.50 35.75 36.30 0.75 2.11% 36.30 9 36.35 20 8.07
2022-07-11 3209 883000 491 32470050 36.30 37.10 36.15 36.90 0.60 1.65% 36.90 9 36.95 1 8.20
2022-07-12 3209 682000 466 24601150 36.50 36.75 35.80 35.85 1.05 -2.85% 35.85 11 35.90 12 7.97
2022-07-13 3209 885000 471 32690050 36.50 37.25 36.50 37.15 1.30 3.63% 37.10 2 37.15 5 8.26
2022-07-14 3209 753000 471 28150700 36.90 37.80 36.65 37.70 0.55 1.48% 37.65 3 37.70 3 8.38
2022-07-15 3209 1400000 847 53026050 37.70 38.30 37.55 37.55 0.15 -0.4% 37.55 71 37.60 13 8.34
2022-07-18 3209 1823000 975 70000350 37.90 38.80 37.70 38.80 1.25 3.33% 38.80 4 38.85 33 8.62
2022-07-19 3209 1170000 630 45394750 38.50 39.00 38.50 38.80 0.00 0% 38.80 13 38.85 8 8.62
2022-07-20 3209 2784000 1399 108373100 39.00 39.45 38.50 38.75 0.05 -0.13% 38.70 23 38.75 25 8.61
2022-07-21 3209 1946000 1153 66432450 33.95 34.70 33.85 34.25 0.00 -11.61% 34.20 27 34.25 16 7.61
2022-07-22 3209 873563 651 29802106 34.30 34.30 34.00 34.10 0.15 -0.44% 34.10 15 34.20 33 7.58
2022-07-25 3209 662000 359 22448500 34.10 34.10 33.70 33.95 0.15 -0.44% 33.90 63 33.95 1 7.54
2022-07-26 3209 491000 230 16673850 33.90 34.10 33.85 34.10 0.15 0.44% 34.10 14 34.15 4 7.58
2022-07-27 3209 318000 186 10845200 33.85 34.25 33.85 34.10 0.00 0% 34.10 17 34.15 8 7.58
2022-07-28 3209 373000 219 12766400 34.30 34.35 34.05 34.20 0.10 0.29% 34.20 13 34.25 7 7.60
2022-07-29 3209 1014000 573 35269000 34.30 35.10 34.30 34.85 0.65 1.9% 34.80 11 34.85 15 7.74
2022-08-01 3209 809000 397 28416900 35.00 35.35 34.75 35.25 0.40 1.15% 35.20 38 35.25 15 7.83
2022-08-02 3209 998000 621 34643100 35.25 35.25 34.55 34.60 0.65 -1.84% 34.60 16 34.65 2 7.69
2022-08-03 3209 841000 500 28887950 35.00 35.00 34.10 34.30 0.30 -0.87% 34.30 1 34.35 5 7.62
2022-08-04 3209 567000 336 19355150 34.60 34.60 33.95 34.50 0.20 0.58% 34.40 6 34.50 4 7.67
2022-08-05 3209 894262 483 31146723 34.70 35.00 34.60 35.00 0.50 1.45% 34.95 4 35.00 6 7.78
2022-08-08 3209 3534000 1862 129375450 36.50 37.20 36.05 36.90 1.90 5.43% 36.85 9 36.90 27 8.20
2022-08-09 3209 3221000 1830 121829800 36.90 38.50 36.60 38.15 1.25 3.39% 38.10 55 38.15 13 8.48
2022-08-10 3209 2275598 1439 87404525 38.85 38.90 38.00 38.10 0.05 -0.13% 38.10 37 38.20 12 8.47
2022-08-11 3209 2095000 1150 80968150 38.85 38.90 38.25 38.80 0.70 1.84% 38.80 94 38.85 44 8.62
2022-08-12 3209 2241000 1243 87242700 39.25 39.30 38.50 38.75 0.05 -0.13% 38.75 1 38.80 17 8.61
2022-08-15 3209 1962000 1017 76165850 38.90 39.20 38.50 38.85 0.10 0.26% 38.85 13 38.90 15 7.49
2022-08-16 3209 1136000 570 44163350 38.65 39.10 38.65 38.95 0.10 0.26% 38.95 2 39.00 103 7.50
2022-08-17 3209 1005000 557 39202700 39.00 39.35 38.80 38.80 0.15 -0.39% 38.80 46 38.90 19 7.48
2022-08-18 3209 2751000 1240 107999250 39.00 39.65 38.80 39.15 0.35 0.9% 39.15 17 39.20 9 7.54
2022-08-19 3209 1257000 698 49534200 39.30 39.60 39.20 39.50 0.35 0.89% 39.45 6 39.50 20 7.61
2022-08-22 3209 1039679 726 40925033 39.45 39.55 39.20 39.20 0.30 -0.76% 39.20 8 39.25 1 7.55
2022-08-23 3209 1599000 912 61782750 39.00 39.00 38.35 38.60 0.60 -1.53% 38.60 94 38.65 1 7.44
2022-08-24 3209 1001000 623 38510600 38.85 38.90 38.30 38.35 0.25 -0.65% 38.35 11 38.40 7 7.39
2022-08-25 3209 1439000 832 54940800 38.50 38.50 37.85 37.95 0.40 -1.04% 37.95 18 38.00 15 7.31
2022-08-26 3209 882000 518 33752400 37.90 38.60 37.85 38.10 0.15 0.4% 38.10 4 38.15 4 7.34
2022-08-29 3209 1014000 560 38036800 37.25 37.80 37.25 37.55 0.55 -1.44% 37.55 52 37.60 4 7.24
2022-08-30 3209 694000 361 26209850 37.40 38.00 37.40 37.85 0.30 0.8% 37.85 7 37.95 7 7.29
2022-08-31 3209 680000 417 25746250 38.00 38.00 37.75 37.85 0.00 0% 37.85 10 37.90 13 7.29
2022-09-01 3209 1231364 699 45956987 37.55 37.55 37.20 37.30 0.55 -1.45% 37.30 10 37.35 22 7.19
2022-09-02 3209 870000 481 32257300 37.50 37.50 36.75 37.10 0.20 -0.54% 37.10 2 37.15 2 7.15
2022-09-05 3209 1053000 518 38694150 36.90 36.95 36.55 36.75 0.35 -0.94% 36.75 8 36.80 23 7.08
2022-09-06 3209 668000 442 24468550 36.80 37.00 36.40 36.60 0.15 -0.41% 36.60 12 36.65 1 7.05
2022-09-07 3209 947000 498 34368000 36.50 36.60 36.05 36.50 0.10 -0.27% 36.50 7 36.55 3 7.03
2022-09-08 3209 546000 419 20132650 36.85 37.10 36.50 37.05 0.55 1.51% 37.00 50 37.05 1 7.14
2022-09-12 3209 1045000 644 38497200 37.10 37.15 36.50 36.80 0.25 -0.67% 36.80 18 36.90 3 7.09
2022-09-13 3209 611000 354 22435100 36.70 37.00 36.60 36.65 0.15 -0.41% 36.65 17 36.70 12 7.06
2022-09-14 3209 447000 279 16248150 36.05 36.65 36.05 36.55 0.10 -0.27% 36.55 11 36.60 7 7.04
2022-09-15 3209 599000 353 22046800 36.95 37.00 36.55 36.55 0.00 0% 36.55 17 36.70 6 7.04
2022-09-16 3209 583000 313 21154750 36.35 36.40 36.20 36.20 0.35 -0.96% 36.20 53 36.25 1 6.98
2022-09-19 3209 687771 520 24684264 36.50 36.50 35.75 35.80 0.40 -1.1% 35.80 10 35.85 10 6.90
2022-09-20 3209 443000 282 15838200 35.85 35.90 35.60 35.65 0.15 -0.42% 35.65 5 35.70 8 6.87
2022-09-21 3209 794000 515 27947450 35.60 35.60 35.10 35.20 0.45 -1.26% 35.15 17 35.20 20 6.78
2022-09-22 3209 636000 385 22306850 35.05 35.60 34.65 35.35 0.15 0.43% 35.35 13 35.40 4 6.81
2022-09-23 3209 631000 429 22291450 35.60 35.85 34.95 35.05 0.30 -0.85% 35.05 20 35.10 4 6.75
2022-09-26 3209 1879000 940 64025450 34.65 34.65 33.75 33.75 1.30 -3.71% 33.75 10 33.80 4 6.50
2022-09-27 3209 649000 362 22014700 34.15 34.40 33.50 34.30 0.55 1.63% 34.25 1 34.30 5 6.61
2022-09-28 3209 1281000 644 42903300 34.30 34.35 33.10 33.10 1.20 -3.5% 33.10 31 33.15 1 6.38
2022-09-29 3209 434000 251 14551900 33.35 33.85 33.30 33.50 0.40 1.21% 33.50 8 33.55 19 6.45
2022-09-30 3209 603000 288 19873000 32.95 33.55 32.50 33.55 0.05 0.15% 33.55 9 33.60 16 6.46
2022-10-03 3209 313000 194 10510550 33.00 33.85 33.00 33.70 0.15 0.45% 33.65 7 33.70 5 6.49
2022-10-04 3209 419250 330 14279654 34.00 34.20 33.90 34.20 0.50 1.48% 34.10 7 34.20 23 6.59
2022-10-05 3209 515000 305 17774450 34.40 34.80 34.30 34.35 0.15 0.44% 34.35 12 34.45 3 6.62
2022-10-06 3209 248000 185 8462150 34.40 34.40 34.05 34.15 0.20 -0.58% 34.15 9 34.30 18 6.58
2022-10-07 3209 298000 232 10110700 34.15 34.15 33.80 34.05 0.10 -0.29% 34.05 10 34.10 11 6.56
2022-10-11 3209 1142000 675 37649850 34.00 34.00 32.60 32.80 1.25 -3.67% 32.75 6 32.80 7 6.32
2022-10-12 3209 540000 307 17483350 32.55 32.65 32.15 32.60 0.20 -0.61% 32.60 3 32.65 8 6.28
2022-10-13 3209 1685000 781 53680100 32.75 32.75 31.10 31.45 1.15 -3.53% 31.45 16 31.50 14 6.06
2022-10-14 3209 436000 262 13903150 31.50 32.25 31.50 31.85 0.40 1.27% 31.85 10 31.90 5 6.14
2022-10-17 3209 915000 461 28277200 31.15 31.45 30.45 31.40 0.45 -1.41% 31.40 2 31.50 1 6.05
2022-10-18 3209 557000 321 17651850 31.90 31.90 31.45 31.70 0.30 0.96% 31.70 4 31.75 9 6.11
2022-10-19 3209 450000 239 14198450 31.70 31.80 31.30 31.35 0.35 -1.1% 31.35 2 31.45 3 6.04
2022-10-20 3209 1719000 826 53016500 31.00 31.25 30.30 31.25 0.10 -0.32% 31.25 2 31.30 17 6.02
2022-10-21 3209 389000 235 11998450 31.20 31.20 30.55 30.75 0.50 -1.6% 30.75 5 30.80 3 5.92
2022-10-24 3209 426000 253 13218400 31.05 31.15 30.85 31.00 0.25 0.81% 30.95 1 31.00 23 5.97
2022-10-25 3209 547000 351 16700100 31.20 31.20 30.35 30.35 0.65 -2.1% 30.35 7 30.40 6 5.85
2022-10-26 3209 896000 567 26927300 30.35 30.35 29.85 30.00 0.35 -1.15% 30.00 13 30.05 6 5.78
2022-10-27 3209 511000 297 15531650 30.20 30.60 30.10 30.50 0.50 1.67% 30.45 17 30.50 1 5.88
2022-10-28 3209 461798 308 13990353 30.55 30.55 30.15 30.25 0.25 -0.82% 30.25 6 30.30 30 5.83
2022-10-31 3209 299000 171 9109450 30.50 30.55 30.35 30.45 0.20 0.66% 30.45 54 30.50 10 5.87
2022-11-01 3209 732000 352 22571550 30.45 31.00 30.40 30.85 0.40 1.31% 30.80 43 30.85 35 5.94
2022-11-02 3209 731000 329 22843350 30.95 31.30 30.95 31.30 0.45 1.46% 31.25 8 31.30 23 6.03
2022-11-03 3209 530000 309 16520400 31.00 31.35 30.90 31.20 0.10 -0.32% 31.15 7 31.20 21 6.01
2022-11-04 3209 471000 296 14784300 31.20 31.75 31.00 31.75 0.55 1.76% 31.70 11 31.75 3 6.12
2022-11-07 3209 611000 265 19597500 31.95 32.35 31.85 32.05 0.30 0.94% 32.05 17 32.10 4 6.18
2022-11-08 3209 1577000 944 53309900 32.90 34.40 32.90 33.70 1.65 5.15% 33.65 24 33.70 11 6.49
2022-11-09 3209 1535000 779 51773200 33.95 34.05 33.50 33.65 0.05 -0.15% 33.60 8 33.65 12 6.48
2022-11-10 3209 704644 455 23765388 33.35 34.10 33.35 34.05 0.40 1.19% 34.00 17 34.05 2 6.56
2022-11-11 3209 1701000 935 59168100 35.15 35.35 34.55 34.70 0.65 1.91% 34.65 10 34.70 2 6.69
2022-11-14 3209 924000 465 32234950 35.10 35.20 34.55 34.80 0.10 0.29% 34.80 51 34.85 6 6.71
2022-11-15 3209 550000 314 19024900 34.50 34.75 34.45 34.70 0.10 -0.29% 34.70 2 34.75 6 6.72
2022-11-16 3209 628000 390 21675750 34.90 34.95 34.20 34.30 0.40 -1.15% 34.30 1 34.35 1 6.65
2022-11-17 3209 344000 225 11853700 34.25 34.65 34.25 34.50 0.20 0.58% 34.45 4 34.50 1 6.69
2022-11-18 3209 712000 363 24631600 34.80 34.90 34.20 34.25 0.25 -0.72% 34.25 6 34.40 4 6.64
2022-11-21 3209 358000 178 12317350 34.40 34.65 34.25 34.35 0.10 0.29% 34.30 17 34.35 3 6.66
2022-11-22 3209 318000 194 10912950 34.35 34.45 34.25 34.25 0.10 -0.29% 34.25 7 34.40 1 6.64
2022-11-23 3209 196000 118 6734800 34.45 34.70 34.25 34.40 0.15 0.44% 34.40 17 34.45 5 6.67
2022-11-24 3209 331000 220 11443600 34.50 34.70 34.45 34.70 0.30 0.87% 34.65 9 34.70 8 6.72
2022-11-25 3209 337000 214 11670750 34.70 34.80 34.50 34.60 0.10 -0.29% 34.55 6 34.60 7 6.71
2022-11-28 3209 268000 176 9280150 34.50 34.80 34.30 34.70 0.10 0.29% 34.65 5 34.70 1 6.72
2022-11-29 3209 281000 182 9740650 34.60 34.80 34.50 34.80 0.10 0.29% 34.75 6 34.80 8 6.74
2022-11-30 3209 569000 374 19888850 34.75 35.10 34.60 35.10 0.30 0.86% 35.05 2 35.10 23 6.80
2022-12-01 3209 865000 493 30590750 35.25 35.55 35.20 35.30 0.20 0.57% 35.30 18 35.35 8 6.84
2022-12-02 3209 490000 306 17320050 35.30 35.50 35.20 35.40 0.10 0.28% 35.35 16 35.40 16 6.86
2022-12-05 3209 567000 333 20245150 35.65 35.90 35.55 35.80 0.40 1.13% 35.80 8 35.85 7 6.94
2022-12-06 3209 1034000 593 37100400 35.60 36.25 35.55 35.65 0.15 -0.42% 35.60 14 35.65 5 6.91
2022-12-07 3209 717000 427 25314650 35.50 35.55 35.00 35.15 0.50 -1.4% 35.10 20 35.15 4 6.81
2022-12-08 3209 1227000 698 44119500 35.65 36.35 35.65 35.90 0.75 2.13% 35.85 3 35.90 4 6.96
2022-12-09 3209 479000 279 17217850 36.25 36.25 35.75 35.85 0.05 -0.14% 35.85 2 35.90 15 6.95
2022-12-12 3209 386000 256 13714650 35.65 35.70 35.30 35.65 0.20 -0.56% 35.55 19 35.65 6 6.91
2022-12-13 3209 159483 119 3280490 20.70 20.75 20.50 20.50 0.10 -42.5% 20.50 18 20.55 1 14.24
2022-12-14 3209 563000 285 20267550 35.85 36.10 35.70 36.00 0.15 75.61% 35.95 13 36.00 29 6.98
2022-12-15 3209 485000 250 17497150 36.00 36.20 35.90 36.05 0.05 0.14% 36.00 34 36.05 5 6.99
2022-12-16 3209 412000 237 14746250 35.55 36.00 35.40 35.85 0.20 -0.55% 35.85 3 35.90 9 6.95
2022-12-18 3209 676116 438 19678280 28.75 29.85 28.75 28.95 0.30 -19.25% 28.95 12 29.00 1 8.11
2022-12-19 3209 319000 214 11414700 36.20 36.20 35.60 35.65 0.20 23.14% 35.60 62 35.65 4 6.91
2022-12-20 3209 765000 431 27051150 35.65 35.75 35.05 35.15 0.50 -1.4% 35.15 1 35.20 1 6.81
2022-12-21 3209 220000 135 7774050 35.30 35.45 35.20 35.25 0.10 0.28% 35.25 2 35.30 1 6.83
2022-12-22 3209 355000 172 12686000 35.70 35.90 35.65 35.65 0.40 1.13% 35.65 18 35.70 34 6.91
2022-12-23 3209 222000 136 7878300 35.65 35.65 35.30 35.50 0.15 -0.42% 35.45 3 35.50 15 6.88
2022-12-26 3209 233000 155 8336250 35.80 36.00 35.50 35.90 0.40 1.13% 35.85 5 35.90 2 6.96
2022-12-27 3209 425000 239 15320250 35.90 36.15 35.85 36.10 0.20 0.56% 36.05 10 36.10 4 7.00
2022-12-28 3209 332000 184 11894600 36.10 36.10 35.70 35.70 0.40 -1.11% 35.70 13 35.75 3 6.92
2022-12-29 3209 334000 208 11810750 35.40 35.45 35.20 35.35 0.35 -0.98% 35.35 1 35.40 2 6.85
2022-12-30 3209 342000 203 12219800 35.80 35.90 35.60 35.70 0.35 0.99% 35.70 9 35.80 3 6.92