群創(3481)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 19.20 0 0% | 19.50 0.3 1.56% | 19.40 -0.1 -0.51% | 19.10 -0.3 -1.55% | 18.65 -0.45 -2.36% | 19.05 0.4 2.14% | 18.95 -0.1 -0.52% | 18.90 -0.05 -0.26% | 18.70 -0.2 -1.06% | 18.55 -0.15 -0.8% | 18.40 -0.15 -0.81% | 18.40 0 0% | 18.40 0 0% | 18.80 0.4 2.17% | 17.90 -0.9 -4.79% | 17.20 -0.7 -3.91% | 16.65 -0.55 -3.2% | 16.95 0.3 1.8% | 18.23 | |||||||||||||
2 月 | 17.35 0.4 2.36% | 17.20 -0.15 -0.86% | 17.80 0.6 3.49% | 17.75 -0.05 -0.28% | 17.40 -0.35 -1.97% | 16.90 -0.5 -2.87% | 16.70 -0.2 -1.18% | 16.80 0.1 0.6% | 16.90 0.1 0.6% | 16.80 -0.1 -0.59% | 17.25 0.45 2.68% | 16.90 -0.35 -2.03% | 16.95 0.05 0.3% | 16.65 -0.3 -1.77% | 16.75 0.1 0.6% | 17.08 | ||||||||||||||||
3 月 | 17.10 0.35 2.09% | 17.00 -0.1 -0.58% | 17.00 0 0% | 16.65 -0.35 -2.06% | 16.95 0.3 1.8% | 16.95 0 0% | 17.25 0.3 1.77% | 17.35 0.1 0.58% | 17.70 0.35 2.02% | 17.35 -0.35 -1.98% | 17.10 -0.25 -1.44% | 17.65 0.55 3.22% | 17.30 -0.35 -1.98% | 17.25 -0.05 -0.29% | 17.20 -0.05 -0.29% | 17.35 0.15 0.87% | 17.40 0.05 0.29% | 17.15 -0.25 -1.44% | 17.00 -0.15 -0.87% | 16.90 -0.1 -0.59% | 17.00 0.1 0.59% | 16.80 -0.2 -1.18% | 17.15 | |||||||||
4 月 | 16.75 -0.05 -0.3% | 16.70 -0.05 -0.3% | 16.00 -0.7 -4.19% | 16.10 0.1 0.63% | 15.45 -0.65 -4.04% | 15.40 -0.05 -0.32% | 16.05 0.65 4.22% | 15.90 -0.15 -0.93% | 15.65 -0.25 -1.57% | 15.35 -0.3 -1.92% | 15.40 0.05 0.33% | 15.55 0.15 0.97% | 15.45 -0.1 -0.64% | 15.30 -0.15 -0.97% | 14.65 -0.65 -4.25% | 13.95 -0.7 -4.78% | 13.10 -0.85 -6.09% | 13.95 0.85 6.49% | 13.65 -0.3 -2.15% | 15.24 | ||||||||||||
5 月 | 14.20 0.55 4.03% | 14.20 0 0% | 14.35 0.15 1.06% | 14.15 -0.2 -1.39% | 13.65 -0.5 -3.53% | 13.80 0.15 1.1% | 13.40 -0.4 -2.9% | 13.70 0.3 2.24% | 13.45 -0.25 -1.82% | 13.35 -0.1 -0.74% | 13.10 -0.25 -1.87% | 14.25 1.15 8.78% | 13.65 -0.6 -4.21% | 13.45 -0.2 -1.47% | 13.60 0.15 1.12% | 13.60 0 0% | 13.80 0.2 1.47% | 13.90 0.1 0.72% | 13.95 0.05 0.36% | 14.15 0.2 1.43% | 13.95 -0.2 -1.41% | 13.78 | ||||||||||
6 月 | 14.25 0.3 2.15% | 14.20 -0.05 -0.35% | 14.20 0 0% | 14.10 -0.1 -0.7% | 14.05 -0.05 -0.35% | 14.20 0.15 1.07% | 13.90 -0.3 -2.11% | 13.55 -0.35 -2.52% | 13.60 0.05 0.37% | 13.70 0.1 0.74% | 13.40 -0.3 -2.19% | 13.35 -0.05 -0.37% | 12.90 -0.45 -3.37% | 13.25 0.35 2.71% | 12.50 -0.75 -5.66% | 11.90 -0.6 -4.8% | 12.30 0.4 3.36% | 12.80 0.5 4.07% | 12.60 -0.2 -1.56% | 12.70 0.1 0.79% | 12.10 -0.6 -4.72% | 13.25 | ||||||||||
7 月 | 11.60 -0.5 -4.13% | 11.40 -0.2 -1.72% | 11.75 0.35 3.07% | 11.80 0.05 0.43% | 11.90 0.1 0.85% | 12.25 0.35 2.94% | 11.00 -1.25 -10.2% | 10.35 -0.65 -5.91% | 11.10 0.75 7.25% | 10.80 -0.3 -2.7% | 10.40 -0.4 -3.7% | 10.90 0.5 4.81% | 11.00 0.1 0.92% | 11.20 0.2 1.82% | 11.25 0.05 0.45% | 11.20 -0.05 -0.44% | 11.05 -0.15 -1.34% | 10.85 -0.2 -1.81% | 10.65 -0.2 -1.84% | 10.45 -0.2 -1.88% | 10.30 -0.15 -1.44% | 11.06 | ||||||||||
8 月 | 10.60 0.3 2.91% | 10.60 0 0% | 10.50 -0.1 -0.94% | 10.50 0 0% | 10.70 0.2 1.9% | 10.65 -0.05 -0.47% | 10.85 0.2 1.88% | 10.85 0 0% | 11.30 0.45 4.15% | 11.35 0.05 0.44% | 11.40 0.05 0.44% | 11.65 0.25 2.19% | 11.85 0.2 1.72% | 11.35 -0.5 -4.22% | 12.45 1.1 9.69% | 12.35 -0.1 -0.8% | 11.85 -0.5 -4.05% | 11.90 0.05 0.42% | 11.90 0 0% | 11.90 0 0% | 11.60 -0.3 -2.52% | 11.95 0.35 3.02% | 12.10 0.15 1.26% | 11.41 | ||||||||
9 月 | 12.10 0 0% | 12.05 -0.05 -0.41% | 12.10 0.05 0.41% | 11.85 -0.25 -2.07% | 11.75 -0.1 -0.84% | 12.05 0.3 2.55% | 12.10 0.05 0.41% | 12.10 0 0% | 11.95 -0.15 -1.24% | 12.30 0.35 2.93% | 12.00 -0.3 -2.44% | 11.90 -0.1 -0.83% | 11.65 -0.25 -2.1% | 11.40 -0.25 -2.15% | 11.05 -0.35 -3.07% | 10.85 -0.2 -1.81% | 10.40 -0.45 -4.15% | 10.70 0.3 2.88% | 10.45 -0.25 -2.34% | 11.6 | ||||||||||||
10 月 | 11.45 1 9.57% | 11.50 0.05 0.44% | 11.60 0.1 0.87% | 12.25 0.65 5.6% | 12.95 0.7 5.71% | 13.00 0.05 0.39% | 13.20 0.2 1.54% | 13.45 0.25 1.89% | 12.90 -0.55 -4.09% | 12.45 -0.45 -3.49% | 12.45 0 0% | 12.50 0.05 0.4% | 12.45 -0.05 -0.4% | 11.80 -0.65 -5.22% | 11.85 0.05 0.42% | 12.36 | ||||||||||||||||
11 月 | 12.40 0.55 4.64% | 12.60 0.2 1.61% | 12.60 0 0% | 12.60 0 0% | 12.80 0.2 1.59% | 12.75 -0.05 -0.39% | 13.20 0.45 3.53% | 12.75 -0.45 -3.41% | 12.90 0.15 1.18% | 13.05 0.15 1.16% | 13.20 0.15 1.15% | 12.85 -0.35 -2.65% | 12.75 -0.1 -0.78% | 12.60 -0.15 -1.18% | 12.30 -0.3 -2.38% | 12.20 -0.1 -0.81% | 12.40 0.2 1.64% | 12.45 0.05 0.4% | 12.50 0.05 0.4% | 12.25 -0.25 -2% | 12.35 0.1 0.82% | 12.40 0.05 0.4% | 12.63 | |||||||||
12 月 | 12.60 0.2 1.61% | 12.65 0.05 0.4% | 12.60 -0.05 -0.4% | 12.25 -0.35 -2.78% | 11.95 -0.3 -2.45% | 11.95 0 0% | 12.00 0.05 0.42% | 11.80 -0.2 -1.67% | 12.45 0.65 5.51% | 11.85 -0.6 -4.82% | 11.75 -0.1 -0.84% | 11.45 -0.3 -2.55% | 18.40 6.95 60.7% | 11.20 -7.2 -39.13% | 10.90 -0.3 -2.68% | 10.70 -0.2 -1.83% | 11.10 0.4 3.74% | 11.10 0 0% | 11.25 0.15 1.35% | 11.40 0.15 1.33% | 11.10 -0.3 -2.63% | 11.20 0.1 0.9% | 11.05 -0.15 -1.34% | 12.18 |
說明:最高漲幅:60.7%最低跌幅:-39.13% 最高價:19.50最低價:10.30平均價:13.8,灰色底表示週末,漲136天(53.1)元,跌147天(-50.6)元,平盤21天
61%=2,10%=5,9%=1,7%=1,6%=5,5%=3,4%=9,3%=15,2%=37,1%=32,0%=47,-0%=1,-1%=2,-2%=3,-3%=6,-4%=18,-5%=20,-6%=20,-7%=37,-8%=40,
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 | 3481 | 90275153 | 20991 | 1750605701 | 19.75 | 19.80 | 19.20 | 19.20 | 0.40 | 0% | 19.20 | 4581 | 19.25 | 749 | 3.28 |
2022-01-04 | 3481 | 79247932 | 44275 | 1545310660 | 19.40 | 19.65 | 19.35 | 19.50 | 0.30 | 1.56% | 19.50 | 473 | 19.55 | 4855 | 3.33 |
2022-01-05 | 3481 | 73235705 | 15767 | 1421499468 | 19.60 | 19.65 | 19.25 | 19.40 | 0.10 | -0.51% | 19.35 | 887 | 19.40 | 2266 | 3.32 |
2022-01-06 | 3481 | 80012667 | 20987 | 1530288541 | 19.30 | 19.30 | 19.00 | 19.10 | 0.30 | -1.55% | 19.10 | 541 | 19.15 | 988 | 3.26 |
2022-01-07 | 3481 | 113736576 | 29553 | 2137446945 | 19.25 | 19.25 | 18.65 | 18.65 | 0.45 | -2.36% | 18.65 | 3407 | 18.70 | 1305 | 3.19 |
2022-01-10 | 3481 | 84416210 | 17979 | 1598503502 | 18.65 | 19.15 | 18.50 | 19.05 | 0.40 | 2.14% | 19.05 | 162 | 19.10 | 4092 | 3.26 |
2022-01-11 | 3481 | 98469969 | 23801 | 1883395583 | 19.05 | 19.30 | 18.90 | 18.95 | 0.10 | -0.52% | 18.95 | 899 | 19.00 | 2018 | 3.24 |
2022-01-12 | 3481 | 56247484 | 12314 | 1066371944 | 19.20 | 19.25 | 18.80 | 18.90 | 0.05 | -0.26% | 18.85 | 458 | 18.90 | 1336 | 3.23 |
2022-01-13 | 3481 | 60781985 | 16847 | 1140306120 | 18.90 | 18.95 | 18.65 | 18.70 | 0.20 | -1.06% | 18.70 | 446 | 18.75 | 1274 | 3.20 |
2022-01-14 | 3481 | 79253221 | 19730 | 1456744383 | 18.60 | 18.65 | 18.20 | 18.55 | 0.15 | -0.8% | 18.50 | 270 | 18.55 | 139 | 3.17 |
2022-01-17 | 3481 | 54707977 | 14188 | 1002717980 | 18.45 | 18.45 | 18.20 | 18.40 | 0.15 | -0.81% | 18.40 | 430 | 18.45 | 922 | 3.15 |
2022-01-18 | 3481 | 39994906 | 9087 | 740926092 | 18.45 | 18.65 | 18.40 | 18.40 | 0.00 | 0% | 18.40 | 1837 | 18.45 | 601 | 3.15 |
2022-01-19 | 3481 | 35089793 | 10107 | 644805693 | 18.30 | 18.50 | 18.25 | 18.40 | 0.00 | 0% | 18.35 | 889 | 18.40 | 1042 | 3.15 |
2022-01-20 | 3481 | 105780179 | 21509 | 1993289508 | 18.60 | 19.10 | 18.55 | 18.80 | 0.40 | 2.17% | 18.75 | 1302 | 18.80 | 765 | 3.21 |
2022-01-21 | 3481 | 184723529 | 44188 | 2147483647 | 18.00 | 18.10 | 17.70 | 17.90 | 0.90 | -4.79% | 17.85 | 846 | 17.90 | 699 | 3.06 |
2022-01-24 | 3481 | 123499031 | 31528 | 2143775928 | 17.65 | 17.70 | 17.20 | 17.20 | 0.70 | -3.91% | 17.20 | 4786 | 17.25 | 2068 | 2.94 |
2022-01-25 | 3481 | 143287923 | 39541 | 2147483647 | 17.05 | 17.15 | 16.65 | 16.65 | 0.55 | -3.2% | 16.65 | 4860 | 16.70 | 697 | 2.85 |
2022-01-26 | 3481 | 72823538 | 19377 | 1228557548 | 16.70 | 17.00 | 16.70 | 16.95 | 0.30 | 1.8% | 16.95 | 980 | 17.00 | 1175 | 2.90 |
2022-02-07 | 3481 | 76333406 | 15758 | 1310402573 | 17.20 | 17.40 | 17.00 | 17.35 | 0.40 | 2.36% | 17.35 | 685 | 17.40 | 1644 | 2.97 |
2022-02-08 | 3481 | 63594172 | 17614 | 1094983318 | 17.35 | 17.35 | 17.10 | 17.20 | 0.15 | -0.86% | 17.20 | 248 | 17.25 | 292 | 2.94 |
2022-02-09 | 3481 | 146501671 | 30692 | 2147483647 | 17.65 | 18.00 | 17.55 | 17.80 | 0.60 | 3.49% | 17.75 | 2197 | 17.80 | 959 | 3.04 |
2022-02-10 | 3481 | 84135232 | 20704 | 1494224420 | 17.90 | 18.00 | 17.55 | 17.75 | 0.05 | -0.28% | 17.75 | 363 | 17.80 | 1486 | 3.03 |
2022-02-11 | 3481 | 68233494 | 27130 | 1186117428 | 17.35 | 17.50 | 17.30 | 17.40 | 0.35 | -1.97% | 17.40 | 590 | 17.45 | 545 | 2.97 |
2022-02-14 | 3481 | 86722104 | 24905 | 1466341282 | 17.00 | 17.00 | 16.80 | 16.90 | 0.50 | -2.87% | 16.90 | 1357 | 16.95 | 445 | 2.89 |
2022-02-15 | 3481 | 106337927 | 37241 | 1791517038 | 16.95 | 17.00 | 16.70 | 16.70 | 0.20 | -1.18% | 16.70 | 2581 | 16.75 | 376 | 2.85 |
2022-02-16 | 3481 | 94996766 | 166702 | 1598863275 | 17.00 | 17.00 | 16.70 | 16.80 | 0.10 | 0.6% | 16.80 | 495 | 16.85 | 1311 | 2.87 |
2022-02-17 | 3481 | 64865410 | 103055 | 1095742105 | 16.90 | 17.00 | 16.75 | 16.90 | 0.10 | 0.6% | 16.90 | 701 | 16.95 | 1558 | 2.89 |
2022-02-18 | 3481 | 54631782 | 31905 | 916756272 | 16.75 | 16.90 | 16.65 | 16.80 | 0.10 | -0.59% | 16.80 | 10 | 16.85 | 1278 | 2.87 |
2022-02-21 | 3481 | 141982081 | 31293 | 2147483647 | 16.75 | 17.30 | 16.60 | 17.25 | 0.45 | 2.68% | 17.25 | 1365 | 17.30 | 1618 | 2.95 |
2022-02-22 | 3481 | 101109286 | 80737 | 1703492512 | 17.05 | 17.10 | 16.65 | 16.90 | 0.35 | -2.03% | 16.85 | 511 | 16.90 | 715 | 2.89 |
2022-02-23 | 3481 | 53593755 | 11837 | 910754246 | 17.05 | 17.10 | 16.90 | 16.95 | 0.05 | 0.3% | 16.95 | 1484 | 17.00 | 776 | 2.90 |
2022-02-24 | 3481 | 83936675 | 23160 | 1404519123 | 16.90 | 16.95 | 16.60 | 16.65 | 0.30 | -1.77% | 16.60 | 5402 | 16.65 | 129 | 2.85 |
2022-02-25 | 3481 | 83190090 | 19935 | 1387332748 | 16.80 | 16.85 | 16.55 | 16.75 | 0.10 | 0.6% | 16.70 | 551 | 16.75 | 973 | 2.86 |
2022-03-01 | 3481 | 73966968 | 16378 | 1260515192 | 16.90 | 17.20 | 16.75 | 17.10 | 0.35 | 2.09% | 17.10 | 419 | 17.15 | 3353 | 2.92 |
2022-03-02 | 3481 | 62613000 | 12109 | 1068293850 | 17.05 | 17.20 | 16.95 | 17.00 | 0.10 | -0.58% | 17.00 | 6394 | 17.05 | 178 | 2.91 |
2022-03-03 | 3481 | 65463000 | 13678 | 1122591750 | 17.25 | 17.35 | 17.00 | 17.00 | 0.00 | 0% | 17.00 | 6205 | 17.05 | 722 | 2.91 |
2022-03-07 | 3481 | 93446400 | 23143 | 1556981893 | 16.90 | 16.95 | 16.55 | 16.65 | 0.25 | -2.06% | 16.65 | 1537 | 16.70 | 504 | 2.85 |
2022-03-08 | 3481 | 145398879 | 27650 | 2147483647 | 16.55 | 17.10 | 16.50 | 16.95 | 0.30 | 1.8% | 16.90 | 105 | 16.95 | 2157 | 2.90 |
2022-03-09 | 3481 | 90305227 | 16849 | 1538356237 | 17.10 | 17.20 | 16.90 | 16.95 | 0.00 | 0% | 16.95 | 4495 | 17.00 | 295 | 2.90 |
2022-03-10 | 3481 | 90792125 | 16557 | 1567461368 | 17.20 | 17.40 | 17.15 | 17.25 | 0.30 | 1.77% | 17.20 | 621 | 17.25 | 1086 | 2.95 |
2022-03-11 | 3481 | 72507000 | 13368 | 1255558400 | 17.20 | 17.45 | 17.10 | 17.35 | 0.10 | 0.58% | 17.30 | 1241 | 17.35 | 1221 | 2.97 |
2022-03-14 | 3481 | 143575000 | 30788 | 2147483647 | 17.50 | 17.85 | 17.45 | 17.70 | 0.35 | 2.02% | 17.70 | 2738 | 17.75 | 978 | 3.03 |
2022-03-15 | 3481 | 83043000 | 16850 | 1447381100 | 17.65 | 17.65 | 17.30 | 17.35 | 0.35 | -1.98% | 17.35 | 2538 | 17.40 | 750 | 2.97 |
2022-03-16 | 3481 | 121451000 | 29603 | 2092101950 | 17.60 | 17.65 | 16.85 | 17.10 | 0.25 | -1.44% | 17.10 | 172 | 17.15 | 3064 | 2.92 |
2022-03-17 | 3481 | 99758000 | 19391 | 1746804700 | 17.40 | 17.70 | 17.20 | 17.65 | 0.55 | 3.22% | 17.60 | 1374 | 17.65 | 1119 | 3.02 |
2022-03-18 | 3481 | 71085000 | 14668 | 1232451600 | 17.65 | 17.65 | 17.25 | 17.30 | 0.35 | -1.98% | 17.30 | 4492 | 17.35 | 935 | 2.96 |
2022-03-21 | 3481 | 49501000 | 10732 | 853177750 | 17.25 | 17.35 | 17.15 | 17.25 | 0.05 | -0.29% | 17.25 | 404 | 17.30 | 918 | 2.95 |
2022-03-22 | 3481 | 36684000 | 7565 | 629859700 | 17.20 | 17.25 | 17.10 | 17.20 | 0.05 | -0.29% | 17.20 | 2029 | 17.25 | 637 | 2.94 |
2022-03-23 | 3481 | 34813000 | 9924 | 602552500 | 17.30 | 17.40 | 17.20 | 17.35 | 0.15 | 0.87% | 17.30 | 574 | 17.35 | 1582 | 2.97 |
2022-03-24 | 3481 | 34156000 | 7975 | 592616700 | 17.20 | 17.45 | 17.20 | 17.40 | 0.05 | 0.29% | 17.35 | 2345 | 17.40 | 765 | 2.97 |
2022-03-25 | 3481 | 36426000 | 9222 | 628879400 | 17.40 | 17.45 | 17.15 | 17.15 | 0.25 | -1.44% | 17.15 | 2395 | 17.20 | 453 | 2.93 |
2022-03-28 | 3481 | 37367000 | 11023 | 633363150 | 17.00 | 17.10 | 16.85 | 17.00 | 0.15 | -0.87% | 17.00 | 1384 | 17.05 | 253 | 2.91 |
2022-03-29 | 3481 | 50619000 | 12343 | 854630350 | 17.05 | 17.05 | 16.80 | 16.90 | 0.10 | -0.59% | 16.85 | 3500 | 16.90 | 296 | 2.89 |
2022-03-30 | 3481 | 37878000 | 9115 | 642449300 | 17.00 | 17.05 | 16.90 | 17.00 | 0.10 | 0.59% | 16.95 | 357 | 17.00 | 3432 | 2.91 |
2022-03-31 | 3481 | 34433000 | 10021 | 579797200 | 16.95 | 17.00 | 16.80 | 16.80 | 0.20 | -1.18% | 16.80 | 3493 | 16.85 | 1301 | 2.87 |
2022-04-01 | 3481 | 39054000 | 10549 | 650968900 | 16.65 | 16.75 | 16.55 | 16.75 | 0.05 | -0.3% | 16.70 | 654 | 16.75 | 1163 | 3.07 |
2022-04-06 | 3481 | 43031000 | 10145 | 717688600 | 16.60 | 16.85 | 16.60 | 16.70 | 0.05 | -0.3% | 16.65 | 703 | 16.70 | 1088 | 3.06 |
2022-04-07 | 3481 | 111068224 | 34873 | 1806989333 | 16.70 | 16.70 | 16.00 | 16.00 | 0.70 | -4.19% | 16.00 | 1625 | 16.05 | 152 | 2.94 |
2022-04-08 | 3481 | 40507000 | 9355 | 653417650 | 16.15 | 16.25 | 16.00 | 16.10 | 0.10 | 0.63% | 16.10 | 1337 | 16.15 | 148 | 2.95 |
2022-04-11 | 3481 | 99163000 | 27102 | 1545252600 | 16.05 | 16.10 | 15.40 | 15.45 | 0.65 | -4.04% | 15.45 | 2932 | 15.50 | 404 | 2.83 |
2022-04-12 | 3481 | 83096000 | 17442 | 1285781100 | 15.30 | 15.70 | 15.15 | 15.40 | 0.05 | -0.32% | 15.40 | 2689 | 15.45 | 17 | 2.83 |
2022-04-13 | 3481 | 52142000 | 13766 | 828672750 | 15.70 | 16.05 | 15.60 | 16.05 | 0.65 | 4.22% | 16.00 | 830 | 16.05 | 781 | 2.94 |
2022-04-14 | 3481 | 34435000 | 15015 | 550588300 | 16.05 | 16.10 | 15.90 | 15.90 | 0.15 | -0.93% | 15.90 | 1588 | 15.95 | 629 | 2.92 |
2022-04-15 | 3481 | 35185000 | 8240 | 552776850 | 15.80 | 16.00 | 15.60 | 15.65 | 0.25 | -1.57% | 15.60 | 3647 | 15.65 | 1209 | 2.87 |
2022-04-18 | 3481 | 38672000 | 9509 | 596564100 | 15.55 | 15.65 | 15.30 | 15.35 | 0.30 | -1.92% | 15.30 | 3985 | 15.35 | 32 | 2.82 |
2022-04-19 | 3481 | 41130116 | 10385 | 638981566 | 15.55 | 15.75 | 15.40 | 15.40 | 0.05 | 0.33% | 15.40 | 2786 | 15.45 | 677 | 2.83 |
2022-04-20 | 3481 | 64932000 | 18145 | 1008749400 | 15.55 | 15.75 | 15.30 | 15.55 | 0.15 | 0.97% | 15.55 | 3888 | 15.60 | 12 | 2.85 |
2022-04-21 | 3481 | 50114466 | 10279 | 774799312 | 15.45 | 15.60 | 15.40 | 15.45 | 0.10 | -0.64% | 15.45 | 416 | 15.50 | 3 | 2.83 |
2022-04-22 | 3481 | 58554000 | 9605 | 900606150 | 15.35 | 15.60 | 15.25 | 15.30 | 0.15 | -0.97% | 15.30 | 2906 | 15.35 | 36 | 2.81 |
2022-04-25 | 3481 | 92584000 | 21009 | 1372728500 | 15.10 | 15.10 | 14.65 | 14.65 | 0.65 | -4.25% | 14.65 | 1907 | 14.70 | 30 | 2.69 |
2022-04-26 | 3481 | 153856000 | 41268 | 2147483647 | 14.70 | 14.75 | 13.95 | 13.95 | 0.70 | -4.78% | 13.95 | 2142 | 14.00 | 4248 | 2.56 |
2022-04-27 | 3481 | 165372089 | 35282 | 2147483647 | 13.20 | 13.25 | 12.85 | 13.10 | 0.85 | -6.09% | 13.05 | 3922 | 13.10 | 869 | 2.40 |
2022-04-28 | 3481 | 164978000 | 30190 | 2147483647 | 13.35 | 14.05 | 13.00 | 13.95 | 0.85 | 6.49% | 13.90 | 85 | 13.95 | 36 | 2.56 |
2022-04-29 | 3481 | 113430000 | 18121 | 1562217750 | 14.00 | 14.05 | 13.65 | 13.65 | 0.30 | -2.15% | 13.65 | 7576 | 13.70 | 76 | 2.50 |
2022-05-03 | 3481 | 115905000 | 19994 | 1633461850 | 13.65 | 14.30 | 13.60 | 14.20 | 0.55 | 4.03% | 14.20 | 495 | 14.25 | 2796 | 2.61 |
2022-05-04 | 3481 | 54875000 | 11390 | 782126050 | 14.30 | 14.45 | 14.10 | 14.20 | 0.00 | 0% | 14.15 | 831 | 14.20 | 640 | 2.61 |
2022-05-05 | 3481 | 51844000 | 11506 | 747656950 | 14.40 | 14.65 | 14.25 | 14.35 | 0.15 | 1.06% | 14.35 | 690 | 14.40 | 560 | 2.63 |
2022-05-06 | 3481 | 42411000 | 8771 | 597275900 | 13.90 | 14.20 | 13.85 | 14.15 | 0.20 | -1.39% | 14.15 | 956 | 14.20 | 952 | 2.60 |
2022-05-09 | 3481 | 71929982 | 13454 | 985744331 | 13.95 | 14.00 | 13.50 | 13.65 | 0.50 | -3.53% | 13.60 | 1794 | 13.65 | 355 | 2.50 |
2022-05-10 | 3481 | 63984000 | 13059 | 880815950 | 13.35 | 14.00 | 13.30 | 13.80 | 0.15 | 1.1% | 13.80 | 4264 | 13.85 | 716 | 2.53 |
2022-05-11 | 3481 | 71702000 | 21481 | 968146000 | 13.75 | 13.80 | 13.35 | 13.40 | 0.40 | -2.9% | 13.40 | 924 | 13.45 | 792 | 2.46 |
2022-05-12 | 3481 | 131971000 | 24303 | 1814750150 | 13.60 | 13.95 | 13.50 | 13.70 | 0.30 | 2.24% | 13.70 | 572 | 13.75 | 686 | 2.51 |
2022-05-13 | 3481 | 119274000 | 19798 | 1629639800 | 13.95 | 14.10 | 13.40 | 13.45 | 0.25 | -1.82% | 13.40 | 3642 | 13.45 | 1222 | 2.47 |
2022-05-16 | 3481 | 177818000 | 35948 | 2147483647 | 13.35 | 13.55 | 12.75 | 13.35 | 0.10 | -0.74% | 13.30 | 2019 | 13.35 | 222 | 2.95 |
2022-05-17 | 3481 | 98438000 | 20754 | 1295014850 | 13.35 | 13.45 | 13.00 | 13.10 | 0.25 | -1.87% | 13.05 | 1959 | 13.10 | 1819 | 2.89 |
2022-05-18 | 3481 | 233662000 | 45410 | 2147483647 | 13.25 | 14.30 | 13.20 | 14.25 | 1.15 | 8.78% | 14.20 | 59 | 14.25 | 3926 | 3.15 |
2022-05-19 | 3481 | 124643000 | 30150 | 1706284600 | 13.65 | 13.85 | 13.55 | 13.65 | 0.60 | -4.21% | 13.65 | 5611 | 13.70 | 770 | 3.01 |
2022-05-20 | 3481 | 83093000 | 14490 | 1121136100 | 13.60 | 13.70 | 13.40 | 13.45 | 0.20 | -1.47% | 13.45 | 2964 | 13.50 | 768 | 2.97 |
2022-05-23 | 3481 | 64800000 | 13464 | 878208400 | 13.45 | 13.75 | 13.40 | 13.60 | 0.15 | 1.12% | 13.60 | 580 | 13.65 | 906 | 3.00 |
2022-05-24 | 3481 | 78816646 | 14193 | 1082634332 | 13.65 | 13.95 | 13.60 | 13.60 | 0.00 | 0% | 13.60 | 384 | 13.65 | 703 | 3.00 |
2022-05-25 | 3481 | 47081000 | 10301 | 646556750 | 13.70 | 13.85 | 13.55 | 13.80 | 0.20 | 1.47% | 13.80 | 443 | 13.85 | 1323 | 3.05 |
2022-05-26 | 3481 | 58516000 | 11606 | 812867800 | 13.90 | 14.10 | 13.75 | 13.90 | 0.10 | 0.72% | 13.85 | 433 | 13.90 | 1213 | 3.07 |
2022-05-27 | 3481 | 49457000 | 12503 | 693994850 | 14.05 | 14.20 | 13.90 | 13.95 | 0.05 | 0.36% | 13.90 | 998 | 13.95 | 1207 | 3.08 |
2022-05-30 | 3481 | 40206000 | 9504 | 567059900 | 14.15 | 14.20 | 14.00 | 14.15 | 0.20 | 1.43% | 14.10 | 481 | 14.15 | 2734 | 3.12 |
2022-05-31 | 3481 | 121689000 | 10810 | 1701125000 | 14.20 | 14.20 | 13.90 | 13.95 | 0.20 | -1.41% | 13.95 | 1650 | 14.00 | 175 | 3.08 |
2022-06-01 | 3481 | 93069000 | 14684 | 1322629100 | 14.00 | 14.35 | 13.95 | 14.25 | 0.30 | 2.15% | 14.20 | 1786 | 14.25 | 39 | 3.15 |
2022-06-02 | 3481 | 31194000 | 6630 | 443742250 | 14.15 | 14.35 | 14.10 | 14.20 | 0.05 | -0.35% | 14.20 | 877 | 14.25 | 627 | 3.13 |
2022-06-06 | 3481 | 79669000 | 12006 | 1117893400 | 14.00 | 14.20 | 13.80 | 14.20 | 0.00 | 0% | 14.15 | 357 | 14.20 | 1344 | 3.13 |
2022-06-07 | 3481 | 39987000 | 8129 | 564811950 | 14.10 | 14.30 | 14.05 | 14.10 | 0.10 | -0.7% | 14.05 | 4129 | 14.10 | 11 | 3.11 |
2022-06-08 | 3481 | 39799000 | 9252 | 561289800 | 14.25 | 14.25 | 14.00 | 14.05 | 0.05 | -0.35% | 14.05 | 15 | 14.10 | 1433 | 3.10 |
2022-06-09 | 3481 | 64787000 | 12714 | 923972200 | 14.05 | 14.45 | 14.00 | 14.20 | 0.15 | 1.07% | 14.20 | 1933 | 14.25 | 1001 | 3.13 |
2022-06-10 | 3481 | 50481000 | 11115 | 704069150 | 14.05 | 14.10 | 13.85 | 13.90 | 0.30 | -2.11% | 13.90 | 117 | 13.95 | 1249 | 3.07 |
2022-06-13 | 3481 | 75635000 | 13383 | 1020390600 | 13.60 | 13.65 | 13.35 | 13.55 | 0.35 | -2.52% | 13.55 | 1800 | 13.60 | 527 | 2.99 |
2022-06-14 | 3481 | 58826000 | 8269 | 791195500 | 13.30 | 13.60 | 13.25 | 13.60 | 0.05 | 0.37% | 13.55 | 765 | 13.60 | 707 | 3.00 |
2022-06-15 | 3481 | 98369000 | 18498 | 1343525750 | 13.50 | 13.95 | 13.40 | 13.70 | 0.10 | 0.74% | 13.65 | 251 | 13.70 | 549 | 3.02 |
2022-06-16 | 3481 | 66158000 | 9764 | 900113950 | 13.80 | 13.90 | 13.30 | 13.40 | 0.30 | -2.19% | 13.35 | 575 | 13.40 | 1672 | 2.96 |
2022-06-17 | 3481 | 168759000 | 19815 | 2147483647 | 13.30 | 13.60 | 12.95 | 13.35 | 0.05 | -0.37% | 13.35 | 8588 | 13.40 | 4177 | 2.95 |
2022-06-20 | 3481 | 144531937 | 16200 | 1884634521 | 13.35 | 13.45 | 12.90 | 12.90 | 0.45 | -3.37% | 12.90 | 979 | 12.95 | 4703 | 2.85 |
2022-06-21 | 3481 | 122913000 | 12539 | 1624779850 | 13.10 | 13.40 | 12.95 | 13.25 | 0.35 | 2.71% | 13.25 | 5175 | 13.30 | 247 | 2.92 |
2022-06-22 | 3481 | 167360000 | 22888 | 2133729500 | 13.25 | 13.25 | 12.50 | 12.50 | 0.75 | -5.66% | 12.50 | 6429 | 12.55 | 368 | 2.76 |
2022-06-23 | 3481 | 175000799 | 24849 | 2132130043 | 12.60 | 12.70 | 11.90 | 11.90 | 0.60 | -4.8% | 11.90 | 314 | 11.95 | 25 | 2.63 |
2022-06-24 | 3481 | 85159000 | 13504 | 1047853100 | 12.10 | 12.50 | 12.10 | 12.30 | 0.40 | 3.36% | 12.25 | 543 | 12.30 | 1436 | 2.72 |
2022-06-27 | 3481 | 65084000 | 12691 | 833751250 | 12.50 | 13.00 | 12.45 | 12.80 | 0.50 | 4.07% | 12.80 | 2300 | 12.85 | 725 | 2.83 |
2022-06-28 | 3481 | 51453000 | 9131 | 653527950 | 12.90 | 12.90 | 12.60 | 12.60 | 0.20 | -1.56% | 12.60 | 1297 | 12.65 | 1287 | 2.78 |
2022-06-29 | 3481 | 73364000 | 11528 | 928495900 | 12.60 | 12.75 | 12.40 | 12.70 | 0.10 | 0.79% | 12.65 | 1202 | 12.70 | 1989 | 2.80 |
2022-06-30 | 3481 | 78209000 | 14254 | 960986050 | 12.75 | 12.75 | 12.10 | 12.10 | 0.60 | -4.72% | 12.10 | 4567 | 12.15 | 111 | 2.67 |
2022-07-01 | 3481 | 118570591 | 21916 | 1402768847 | 12.10 | 12.35 | 11.45 | 11.60 | 0.50 | -4.13% | 11.55 | 386 | 11.60 | 1085 | 2.56 |
2022-07-04 | 3481 | 78011000 | 11631 | 900399550 | 11.60 | 11.80 | 11.35 | 11.40 | 0.20 | -1.72% | 11.40 | 1941 | 11.45 | 449 | 2.52 |
2022-07-05 | 3481 | 61300000 | 10726 | 717844850 | 11.65 | 11.95 | 11.50 | 11.75 | 0.35 | 3.07% | 11.70 | 257 | 11.75 | 251 | 2.59 |
2022-07-06 | 3481 | 161535721 | 24670 | 1959366999 | 12.05 | 12.80 | 11.80 | 11.80 | 0.05 | 0.43% | 11.80 | 7746 | 11.85 | 636 | 2.60 |
2022-07-07 | 3481 | 101532000 | 13796 | 1207652350 | 12.05 | 12.10 | 11.60 | 11.90 | 0.10 | 0.85% | 11.90 | 6367 | 11.95 | 405 | 2.63 |
2022-07-08 | 3481 | 145386000 | 16097 | 1773611300 | 12.00 | 12.40 | 11.90 | 12.25 | 0.35 | 2.94% | 12.25 | 1061 | 12.30 | 3318 | 2.70 |
2022-07-11 | 3481 | 149035000 | 17804 | 1674063300 | 11.50 | 11.55 | 10.90 | 11.00 | 0.00 | -10.2% | 10.95 | 4755 | 11.00 | 53 | 2.43 |
2022-07-12 | 3481 | 65965000 | 15413 | 694487550 | 10.90 | 10.90 | 10.30 | 10.35 | 0.65 | -5.91% | 10.35 | 803 | 10.40 | 1323 | 2.28 |
2022-07-13 | 3481 | 101098000 | 18292 | 1112524500 | 10.75 | 11.20 | 10.70 | 11.10 | 0.75 | 7.25% | 11.05 | 1245 | 11.10 | 854 | 2.45 |
2022-07-14 | 3481 | 71175000 | 12792 | 763100250 | 10.80 | 10.85 | 10.55 | 10.80 | 0.30 | -2.7% | 10.75 | 482 | 10.80 | 1797 | 2.38 |
2022-07-15 | 3481 | 82324000 | 16190 | 858887250 | 10.65 | 10.65 | 10.30 | 10.40 | 0.40 | -3.7% | 10.40 | 40 | 10.45 | 1596 | 2.30 |
2022-07-18 | 3481 | 94956000 | 16440 | 1021382650 | 10.45 | 10.95 | 10.40 | 10.90 | 0.50 | 4.81% | 10.85 | 1004 | 10.90 | 387 | 2.41 |
2022-07-19 | 3481 | 64752000 | 10707 | 708489550 | 10.80 | 11.10 | 10.75 | 11.00 | 0.10 | 0.92% | 10.95 | 604 | 11.00 | 156 | 2.43 |
2022-07-20 | 3481 | 57217000 | 12135 | 638494100 | 11.20 | 11.30 | 11.05 | 11.20 | 0.20 | 1.82% | 11.15 | 333 | 11.20 | 2668 | 2.47 |
2022-07-21 | 3481 | 59505000 | 10204 | 660963200 | 11.10 | 11.25 | 10.90 | 11.25 | 0.05 | 0.45% | 11.20 | 1113 | 11.25 | 892 | 2.48 |
2022-07-22 | 3481 | 60697919 | 10172 | 681641483 | 11.25 | 11.40 | 11.05 | 11.20 | 0.05 | -0.44% | 11.15 | 411 | 11.20 | 729 | 2.47 |
2022-07-25 | 3481 | 59899000 | 7415 | 661630600 | 11.05 | 11.20 | 10.90 | 11.05 | 0.15 | -1.34% | 11.05 | 1341 | 11.10 | 91 | 2.44 |
2022-07-26 | 3481 | 36777000 | 6623 | 401566450 | 11.00 | 11.05 | 10.80 | 10.85 | 0.20 | -1.81% | 10.85 | 457 | 10.90 | 838 | 2.40 |
2022-07-27 | 3481 | 73172000 | 12913 | 773720800 | 10.80 | 10.85 | 10.40 | 10.65 | 0.20 | -1.84% | 10.65 | 560 | 10.70 | 2046 | 2.35 |
2022-07-28 | 3481 | 58059000 | 9895 | 611143000 | 10.80 | 10.85 | 10.35 | 10.45 | 0.20 | -1.88% | 10.45 | 343 | 10.50 | 1854 | 2.31 |
2022-07-29 | 3481 | 93479000 | 14480 | 961499600 | 10.40 | 10.50 | 10.15 | 10.30 | 0.15 | -1.44% | 10.25 | 2250 | 10.30 | 1051 | 2.27 |
2022-08-01 | 3481 | 63002000 | 9769 | 658826700 | 10.35 | 10.65 | 10.15 | 10.60 | 0.30 | 2.91% | 10.55 | 1089 | 10.60 | 524 | 2.34 |
2022-08-02 | 3481 | 63460000 | 9994 | 672592950 | 10.55 | 10.75 | 10.45 | 10.60 | 0.00 | 0% | 10.60 | 222 | 10.65 | 1158 | 2.34 |
2022-08-03 | 3481 | 59612000 | 9646 | 631286050 | 10.55 | 10.80 | 10.45 | 10.50 | 0.10 | -0.94% | 10.50 | 748 | 10.55 | 868 | 2.32 |
2022-08-04 | 3481 | 41120000 | 7101 | 429276950 | 10.50 | 10.60 | 10.30 | 10.50 | 0.00 | 0% | 10.45 | 1086 | 10.50 | 102 | 2.32 |
2022-08-05 | 3481 | 33712872 | 6447 | 359734239 | 10.55 | 10.75 | 10.55 | 10.70 | 0.20 | 1.9% | 10.65 | 3075 | 10.70 | 1561 | 2.36 |
2022-08-08 | 3481 | 40054000 | 6531 | 428662100 | 10.70 | 10.85 | 10.60 | 10.65 | 0.05 | -0.47% | 10.60 | 3524 | 10.65 | 124 | 2.35 |
2022-08-09 | 3481 | 36053000 | 6289 | 388213250 | 10.70 | 10.90 | 10.60 | 10.85 | 0.20 | 1.88% | 10.85 | 418 | 10.90 | 2615 | 2.40 |
2022-08-10 | 3481 | 29214377 | 6152 | 315652379 | 10.70 | 10.90 | 10.65 | 10.85 | 0.00 | 0% | 10.80 | 1067 | 10.85 | 2638 | 2.40 |
2022-08-11 | 3481 | 107732000 | 18589 | 1213769650 | 11.00 | 11.50 | 10.95 | 11.30 | 0.45 | 4.15% | 11.25 | 3529 | 11.30 | 547 | 2.49 |
2022-08-12 | 3481 | 37984000 | 7429 | 429642850 | 11.25 | 11.40 | 11.20 | 11.35 | 0.05 | 0.44% | 11.30 | 1071 | 11.35 | 2392 | 2.51 |
2022-08-15 | 3481 | 33723000 | 5986 | 382457000 | 11.40 | 11.45 | 11.25 | 11.40 | 0.05 | 0.44% | 11.35 | 515 | 11.40 | 3257 | 5.53 |
2022-08-16 | 3481 | 72875000 | 12733 | 848112400 | 11.40 | 11.75 | 11.40 | 11.65 | 0.25 | 2.19% | 11.65 | 967 | 11.70 | 3181 | 5.66 |
2022-08-17 | 3481 | 55709000 | 11954 | 657167800 | 11.80 | 11.90 | 11.70 | 11.85 | 0.20 | 1.72% | 11.80 | 807 | 11.85 | 3270 | 5.75 |
2022-08-18 | 3481 | 70964000 | 13190 | 815500600 | 11.75 | 11.75 | 11.35 | 11.35 | 0.50 | -4.22% | 11.35 | 1410 | 11.40 | 759 | 5.51 |
2022-08-19 | 3481 | 217804000 | 36333 | 2147483647 | 11.40 | 12.45 | 11.35 | 12.45 | 1.10 | 9.69% | 12.45 | 609858 | 0.00 | 0 | 6.04 |
2022-08-22 | 3481 | 212780422 | 26998 | 2147483647 | 12.35 | 12.55 | 12.10 | 12.35 | 0.10 | -0.8% | 12.35 | 239 | 12.40 | 2066 | 6.00 |
2022-08-23 | 3481 | 100425000 | 19854 | 1203829150 | 12.25 | 12.30 | 11.80 | 11.85 | 0.50 | -4.05% | 11.85 | 235 | 11.90 | 765 | 5.75 |
2022-08-24 | 3481 | 53520000 | 9778 | 642040700 | 12.00 | 12.15 | 11.90 | 11.90 | 0.05 | 0.42% | 11.90 | 2310 | 11.95 | 95 | 5.78 |
2022-08-25 | 3481 | 28265000 | 6037 | 337208300 | 12.00 | 12.05 | 11.85 | 11.90 | 0.00 | 0% | 11.85 | 1861 | 11.90 | 375 | 5.78 |
2022-08-26 | 3481 | 27385000 | 4947 | 326732250 | 12.00 | 12.05 | 11.85 | 11.90 | 0.00 | 0% | 11.90 | 899 | 11.95 | 788 | 5.78 |
2022-08-29 | 3481 | 62882000 | 9031 | 725631550 | 11.50 | 11.70 | 11.35 | 11.60 | 0.30 | -2.52% | 11.60 | 849 | 11.65 | 490 | 5.63 |
2022-08-30 | 3481 | 62740000 | 12121 | 752619950 | 11.80 | 12.15 | 11.75 | 11.95 | 0.35 | 3.02% | 11.95 | 1390 | 12.00 | 3504 | 5.80 |
2022-08-31 | 3481 | 50027000 | 7191 | 602204900 | 11.85 | 12.10 | 11.80 | 12.10 | 0.15 | 1.26% | 12.10 | 2771 | 12.15 | 3106 | 5.87 |
2022-09-01 | 3481 | 68110634 | 12088 | 822864684 | 11.95 | 12.30 | 11.85 | 12.10 | 0.00 | 0% | 12.10 | 381 | 12.15 | 785 | 5.87 |
2022-09-02 | 3481 | 47117000 | 7435 | 566646450 | 12.05 | 12.15 | 11.90 | 12.05 | 0.05 | -0.41% | 12.05 | 1758 | 12.10 | 819 | 5.85 |
2022-09-05 | 3481 | 49433000 | 7784 | 596872200 | 12.05 | 12.20 | 11.90 | 12.10 | 0.05 | 0.41% | 12.10 | 556 | 12.15 | 1948 | 5.87 |
2022-09-06 | 3481 | 51253000 | 9056 | 613759400 | 12.10 | 12.15 | 11.85 | 11.85 | 0.25 | -2.07% | 11.85 | 1794 | 11.90 | 624 | 5.75 |
2022-09-07 | 3481 | 50380000 | 9375 | 590533900 | 11.75 | 11.85 | 11.50 | 11.75 | 0.10 | -0.84% | 11.75 | 1091 | 11.80 | 789 | 5.70 |
2022-09-08 | 3481 | 51913000 | 7262 | 624130200 | 11.90 | 12.15 | 11.85 | 12.05 | 0.30 | 2.55% | 12.05 | 1317 | 12.10 | 4638 | 5.85 |
2022-09-12 | 3481 | 57730000 | 9768 | 704842750 | 12.15 | 12.40 | 12.05 | 12.10 | 0.05 | 0.41% | 12.10 | 943 | 12.15 | 830 | 5.87 |
2022-09-13 | 3481 | 24665000 | 4754 | 299265200 | 12.20 | 12.25 | 12.05 | 12.10 | 0.00 | 0% | 12.10 | 636 | 12.15 | 1593 | 5.87 |
2022-09-14 | 3481 | 34612000 | 7223 | 412725550 | 11.80 | 12.05 | 11.75 | 11.95 | 0.15 | -1.24% | 11.95 | 1027 | 12.00 | 465 | 5.80 |
2022-09-15 | 3481 | 92201000 | 16607 | 1133691950 | 12.00 | 12.45 | 12.00 | 12.30 | 0.35 | 2.93% | 12.30 | 903 | 12.35 | 2305 | 5.97 |
2022-09-16 | 3481 | 72521000 | 10647 | 878196400 | 12.40 | 12.40 | 12.00 | 12.00 | 0.30 | -2.44% | 12.00 | 8026 | 12.05 | 188 | 5.83 |
2022-09-19 | 3481 | 38407857 | 7555 | 455648854 | 12.05 | 12.05 | 11.80 | 11.90 | 0.10 | -0.83% | 11.85 | 857 | 11.90 | 383 | 5.78 |
2022-09-20 | 3481 | 47092000 | 9814 | 550947550 | 11.95 | 12.00 | 11.60 | 11.65 | 0.25 | -2.1% | 11.65 | 605 | 11.70 | 1961 | 5.66 |
2022-09-21 | 3481 | 77977000 | 25709 | 892652550 | 11.60 | 11.85 | 11.15 | 11.40 | 0.25 | -2.15% | 11.40 | 246 | 11.45 | 384 | 5.53 |
2022-09-22 | 3481 | 45054000 | 10019 | 501036300 | 11.20 | 11.25 | 11.05 | 11.05 | 0.35 | -3.07% | 11.05 | 1744 | 11.10 | 1226 | 5.36 |
2022-09-23 | 3481 | 49256000 | 10389 | 541680500 | 11.05 | 11.20 | 10.85 | 10.85 | 0.20 | -1.81% | 10.85 | 1823 | 10.90 | 1867 | 5.27 |
2022-09-26 | 3481 | 41755000 | 9383 | 439219800 | 10.70 | 10.75 | 10.40 | 10.40 | 0.45 | -4.15% | 10.40 | 2913 | 10.45 | 329 | 5.05 |
2022-09-27 | 3481 | 51000000 | 9409 | 545988600 | 10.55 | 10.90 | 10.55 | 10.70 | 0.30 | 2.88% | 10.70 | 1289 | 10.75 | 995 | 5.19 |
2022-09-28 | 3481 | 61482000 | 11790 | 650144000 | 10.80 | 10.80 | 10.40 | 10.45 | 0.25 | -2.34% | 10.45 | 846 | 10.50 | 670 | 5.07 |
2022-10-11 | 3481 | 110593000 | 20795 | 1233922850 | 11.05 | 11.45 | 10.80 | 11.45 | 0.00 | 9.57% | 11.45 | 379 | 11.50 | 8445 | 5.56 |
2022-10-12 | 3481 | 89189000 | 17055 | 997793050 | 11.35 | 11.50 | 10.85 | 11.50 | 0.05 | 0.44% | 11.45 | 5 | 11.50 | 218 | 5.58 |
2022-10-13 | 3481 | 106396000 | 19961 | 1239909050 | 11.25 | 11.95 | 11.25 | 11.60 | 0.10 | 0.87% | 11.60 | 101 | 11.65 | 1073 | 5.63 |
2022-10-14 | 3481 | 124080000 | 19471 | 1501132250 | 11.90 | 12.40 | 11.85 | 12.25 | 0.65 | 5.6% | 12.25 | 644 | 12.30 | 1028 | 5.95 |
2022-10-17 | 3481 | 181964000 | 35910 | 2147483647 | 12.40 | 13.20 | 12.35 | 12.95 | 0.70 | 5.71% | 12.95 | 1790 | 13.00 | 1190 | 6.29 |
2022-10-18 | 3481 | 126051000 | 21315 | 1640388100 | 13.15 | 13.25 | 12.80 | 13.00 | 0.05 | 0.39% | 13.00 | 448 | 13.05 | 1191 | 6.31 |
2022-10-19 | 3481 | 98342000 | 24025 | 1277953200 | 12.80 | 13.20 | 12.60 | 13.20 | 0.20 | 1.54% | 13.15 | 50 | 13.20 | 3749 | 6.41 |
2022-10-20 | 3481 | 111311000 | 16737 | 1465051100 | 12.95 | 13.45 | 12.80 | 13.45 | 0.25 | 1.89% | 13.40 | 8 | 13.45 | 1767 | 6.53 |
2022-10-21 | 3481 | 105967000 | 18369 | 1387894300 | 13.30 | 13.45 | 12.85 | 12.90 | 0.55 | -4.09% | 12.85 | 1140 | 12.90 | 238 | 6.26 |
2022-10-24 | 3481 | 84718000 | 15939 | 1075122250 | 13.05 | 13.15 | 12.40 | 12.45 | 0.45 | -3.49% | 12.45 | 342 | 12.50 | 789 | 6.04 |
2022-10-25 | 3481 | 63426000 | 10237 | 792762450 | 12.55 | 12.70 | 12.35 | 12.45 | 0.00 | 0% | 12.40 | 491 | 12.45 | 216 | 6.04 |
2022-10-26 | 3481 | 62790000 | 12225 | 781162850 | 12.45 | 12.65 | 12.20 | 12.50 | 0.05 | 0.4% | 12.45 | 786 | 12.50 | 396 | 6.07 |
2022-10-27 | 3481 | 115907000 | 19922 | 1408744000 | 12.25 | 12.45 | 11.75 | 12.45 | 0.05 | -0.4% | 12.40 | 944 | 12.45 | 832 | 6.04 |
2022-10-28 | 3481 | 106346081 | 21193 | 1267910685 | 12.10 | 12.20 | 11.75 | 11.80 | 0.65 | -5.22% | 11.80 | 1259 | 11.85 | 1136 | 5.73 |
2022-10-31 | 3481 | 92653000 | 11091 | 1104587350 | 11.95 | 12.10 | 11.75 | 11.85 | 0.05 | 0.42% | 11.85 | 576 | 11.90 | 3833 | 5.75 |
2022-11-01 | 3481 | 82058000 | 13674 | 1006574500 | 11.90 | 12.45 | 11.90 | 12.40 | 0.55 | 4.64% | 12.35 | 988 | 12.40 | 1906 | 6.02 |
2022-11-02 | 3481 | 47559000 | 8280 | 596170500 | 12.30 | 12.65 | 12.30 | 12.60 | 0.20 | 1.61% | 12.55 | 855 | 12.60 | 1757 | 6.12 |
2022-11-03 | 3481 | 40898000 | 6279 | 513881150 | 12.45 | 12.65 | 12.35 | 12.60 | 0.00 | 0% | 12.55 | 758 | 12.60 | 1055 | 6.12 |
2022-11-04 | 3481 | 32436000 | 5370 | 405751250 | 12.55 | 12.60 | 12.35 | 12.60 | 0.00 | 0% | 12.55 | 959 | 12.60 | 2857 | 6.12 |
2022-11-07 | 3481 | 64095000 | 13529 | 819224850 | 12.80 | 12.90 | 12.65 | 12.80 | 0.20 | 1.59% | 12.75 | 156 | 12.80 | 1444 | 6.21 |
2022-11-08 | 3481 | 54322000 | 9732 | 699387400 | 13.00 | 13.10 | 12.65 | 12.75 | 0.05 | -0.39% | 12.75 | 173 | 12.80 | 686 | 6.19 |
2022-11-09 | 3481 | 96544000 | 15827 | 1261853550 | 12.90 | 13.20 | 12.85 | 13.20 | 0.45 | 3.53% | 13.15 | 369 | 13.20 | 7181 | 6.41 |
2022-11-10 | 3481 | 69356106 | 14623 | 887897636 | 13.00 | 13.05 | 12.65 | 12.75 | 0.45 | -3.41% | 12.70 | 1982 | 12.75 | 731 | 6.19 |
2022-11-11 | 3481 | 83724000 | 11711 | 1089167450 | 13.10 | 13.25 | 12.85 | 12.90 | 0.15 | 1.18% | 12.85 | 1036 | 12.90 | 248 | 6.26 |
2022-11-14 | 3481 | 58982000 | 9713 | 770848400 | 13.00 | 13.25 | 12.95 | 13.05 | 0.15 | 1.16% | 13.00 | 2028 | 13.05 | 1837 | 6.34 |
2022-11-15 | 3481 | 62924000 | 10399 | 825997850 | 13.05 | 13.20 | 12.95 | 13.20 | 0.15 | 1.15% | 13.15 | 1044 | 13.20 | 4750 | 0.00 |
2022-11-16 | 3481 | 71003000 | 14503 | 920066950 | 13.20 | 13.30 | 12.80 | 12.85 | 0.35 | -2.65% | 12.85 | 430 | 12.90 | 1060 | 0.00 |
2022-11-17 | 3481 | 35441000 | 6936 | 450997400 | 12.80 | 12.85 | 12.60 | 12.75 | 0.10 | -0.78% | 12.70 | 2204 | 12.75 | 219 | 0.00 |
2022-11-18 | 3481 | 41078000 | 7499 | 520027650 | 12.75 | 12.90 | 12.55 | 12.60 | 0.15 | -1.18% | 12.55 | 1224 | 12.60 | 253 | 0.00 |
2022-11-21 | 3481 | 62781000 | 11981 | 774431800 | 12.60 | 12.65 | 12.20 | 12.30 | 0.30 | -2.38% | 12.30 | 533 | 12.35 | 1115 | 0.00 |
2022-11-22 | 3481 | 40486000 | 8129 | 495596100 | 12.25 | 12.40 | 12.15 | 12.20 | 0.10 | -0.81% | 12.15 | 1207 | 12.20 | 124 | 0.00 |
2022-11-23 | 3481 | 48465000 | 8697 | 602584400 | 12.30 | 12.55 | 12.25 | 12.40 | 0.20 | 1.64% | 12.40 | 3206 | 12.45 | 302 | 0.00 |
2022-11-24 | 3481 | 24954000 | 4950 | 310595450 | 12.50 | 12.55 | 12.35 | 12.45 | 0.05 | 0.4% | 12.45 | 469 | 12.50 | 2324 | 0.00 |
2022-11-25 | 3481 | 34084000 | 4978 | 426909950 | 12.45 | 12.60 | 12.40 | 12.50 | 0.05 | 0.4% | 12.45 | 1929 | 12.50 | 69 | 0.00 |
2022-11-28 | 3481 | 43630000 | 7997 | 538106200 | 12.45 | 12.55 | 12.20 | 12.25 | 0.25 | -2% | 12.25 | 238 | 12.30 | 1087 | 0.00 |
2022-11-29 | 3481 | 25795000 | 4115 | 317673050 | 12.25 | 12.45 | 12.15 | 12.35 | 0.10 | 0.82% | 12.35 | 169 | 12.40 | 1153 | 0.00 |
2022-11-30 | 3481 | 47944000 | 6056 | 596150450 | 12.35 | 12.55 | 12.30 | 12.40 | 0.05 | 0.4% | 12.40 | 79 | 12.45 | 10 | 0.00 |
2022-12-01 | 3481 | 41693000 | 7125 | 525207350 | 12.60 | 12.65 | 12.50 | 12.60 | 0.20 | 1.61% | 12.60 | 977 | 12.65 | 2426 | 0.00 |
2022-12-02 | 3481 | 43789000 | 7062 | 551203250 | 12.50 | 12.70 | 12.45 | 12.65 | 0.05 | 0.4% | 12.65 | 615 | 12.70 | 2030 | 0.00 |
2022-12-05 | 3481 | 38375000 | 6282 | 485730600 | 12.60 | 12.75 | 12.60 | 12.60 | 0.05 | -0.4% | 12.60 | 303 | 12.65 | 416 | 0.00 |
2022-12-06 | 3481 | 59612000 | 9877 | 735573450 | 12.60 | 12.65 | 12.15 | 12.25 | 0.35 | -2.78% | 12.25 | 935 | 12.30 | 1236 | 0.00 |
2022-12-07 | 3481 | 49149000 | 9601 | 593715950 | 12.20 | 12.25 | 11.95 | 11.95 | 0.30 | -2.45% | 11.95 | 2771 | 12.00 | 1632 | 0.00 |
2022-12-08 | 3481 | 25561000 | 5137 | 306005100 | 12.00 | 12.05 | 11.90 | 11.95 | 0.00 | 0% | 11.95 | 1384 | 12.00 | 755 | 0.00 |
2022-12-09 | 3481 | 29590000 | 4500 | 354772650 | 12.05 | 12.10 | 11.90 | 12.00 | 0.05 | 0.42% | 11.95 | 1241 | 12.00 | 934 | 0.00 |
2022-12-12 | 3481 | 47764000 | 8550 | 563886400 | 11.95 | 11.95 | 11.75 | 11.80 | 0.20 | -1.67% | 11.80 | 717 | 11.85 | 1046 | 0.00 |
2022-12-13 | 3481 | 22678859 | 4086 | 282382465 | 12.50 | 12.50 | 12.40 | 12.45 | 0.00 | 5.51% | 12.40 | 2656 | 12.45 | 2292 | 2.84 |
2022-12-14 | 3481 | 42294000 | 7636 | 500975650 | 11.75 | 12.05 | 11.70 | 11.85 | 0.20 | -4.82% | 11.80 | 728 | 11.85 | 2229 | 0.00 |
2022-12-15 | 3481 | 23687000 | 7286 | 278563250 | 11.80 | 11.90 | 11.70 | 11.75 | 0.10 | -0.84% | 11.75 | 276 | 11.80 | 1553 | 0.00 |
2022-12-16 | 3481 | 55931000 | 10753 | 642531150 | 11.60 | 11.65 | 11.45 | 11.45 | 0.30 | -2.55% | 11.45 | 2487 | 11.50 | 180 | 0.00 |
2022-12-18 | 3481 | 39994906 | 9087 | 740926092 | 18.45 | 18.65 | 18.40 | 18.40 | 0.00 | 60.7% | 18.40 | 1837 | 18.45 | 601 | 3.15 |
2022-12-19 | 3481 | 40123000 | 8195 | 452469550 | 11.35 | 11.40 | 11.20 | 11.20 | 0.25 | -39.13% | 11.20 | 2658 | 11.25 | 238 | 0.00 |
2022-12-20 | 3481 | 49126000 | 10159 | 543089800 | 11.20 | 11.25 | 10.90 | 10.90 | 0.30 | -2.68% | 10.90 | 1962 | 10.95 | 164 | 0.00 |
2022-12-21 | 3481 | 52530000 | 18466 | 568096350 | 10.95 | 11.05 | 10.70 | 10.70 | 0.20 | -1.83% | 10.70 | 4544 | 10.75 | 21 | 0.00 |
2022-12-22 | 3481 | 53236000 | 9755 | 590132700 | 10.85 | 11.20 | 10.80 | 11.10 | 0.40 | 3.74% | 11.10 | 884 | 11.15 | 162 | 0.00 |
2022-12-23 | 3481 | 41847000 | 7290 | 462357200 | 10.90 | 11.20 | 10.80 | 11.10 | 0.00 | 0% | 11.10 | 1377 | 11.15 | 464 | 0.00 |
2022-12-26 | 3481 | 21779000 | 4491 | 244698400 | 11.15 | 11.35 | 11.15 | 11.25 | 0.15 | 1.35% | 11.20 | 1261 | 11.25 | 652 | 0.00 |
2022-12-27 | 3481 | 24288000 | 4638 | 276364100 | 11.35 | 11.45 | 11.30 | 11.40 | 0.15 | 1.33% | 11.40 | 989 | 11.45 | 2631 | 0.00 |
2022-12-28 | 3481 | 27285000 | 5880 | 304972950 | 11.35 | 11.35 | 11.05 | 11.10 | 0.30 | -2.63% | 11.05 | 1765 | 11.10 | 585 | 0.00 |
2022-12-29 | 3481 | 26142000 | 4747 | 290429950 | 11.05 | 11.25 | 10.90 | 11.20 | 0.10 | 0.9% | 11.20 | 314 | 11.25 | 1482 | 0.00 |
2022-12-30 | 3481 | 21919000 | 4702 | 243593200 | 11.30 | 11.30 | 11.05 | 11.05 | 0.15 | -1.34% | 11.05 | 479 | 11.10 | 852 | 0.00 |