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
12345678910111213141516171819202122232425262728293031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,

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 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