F-再生(1337)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 | 7.28 0 0% | 7.31 0.03 0.41% | 7.29 -0.02 -0.27% | 7.27 -0.02 -0.27% | 7.32 0.05 0.69% | 7.34 0.02 0.27% | 7.23 -0.11 -1.5% | 7.20 -0.03 -0.41% | 7.16 -0.04 -0.56% | 7.07 -0.09 -1.26% | 7.07 0 0% | 7.08 0.01 0.14% | 7.06 -0.02 -0.28% | 7.06 0 0% | 7.00 -0.06 -0.85% | 6.97 -0.03 -0.43% | 6.81 -0.16 -2.3% | 6.94 0.13 1.91% | 7.11 | |||||||||||||
| 2 月 | 7.02 0.08 1.15% | 7.08 0.06 0.85% | 7.08 0 0% | 7.04 -0.04 -0.56% | 7.08 0.04 0.57% | 7.01 -0.07 -0.99% | 7.01 0 0% | 7.05 0.04 0.57% | 7.00 -0.05 -0.71% | 7.05 0.05 0.71% | 7.04 -0.01 -0.14% | 6.97 -0.07 -0.99% | 6.97 0 0% | 6.86 -0.11 -1.58% | 6.89 0.03 0.44% | 6.98 | ||||||||||||||||
| 3 月 | 6.90 0.01 0.15% | 6.89 -0.01 -0.14% | 6.90 0.01 0.15% | 6.74 -0.16 -2.32% | 6.57 -0.17 -2.52% | 6.70 0.13 1.98% | 6.71 0.01 0.15% | 6.65 -0.06 -0.89% | 6.67 0.02 0.3% | 6.62 -0.05 -0.75% | 6.70 0.08 1.21% | 6.75 0.05 0.75% | 6.76 0.01 0.15% | 6.85 0.09 1.33% | 6.88 0.03 0.44% | 6.93 0.05 0.73% | 6.86 -0.07 -1.01% | 6.85 -0.01 -0.15% | 6.88 0.03 0.44% | 6.86 -0.02 -0.29% | 6.83 -0.03 -0.44% | 6.75 -0.08 -1.17% | 6.78 | |||||||||
| 4 月 | 6.77 0.02 0.3% | 6.77 0 0% | 6.74 -0.03 -0.44% | 6.79 0.05 0.74% | 6.85 0.06 0.88% | 6.85 0 0% | 6.89 0.04 0.58% | 6.83 -0.06 -0.87% | 6.75 -0.08 -1.17% | 6.64 -0.11 -1.63% | 6.68 0.04 0.6% | 6.71 0.03 0.45% | 6.71 0 0% | 6.70 -0.01 -0.15% | 6.61 -0.09 -1.34% | 6.59 -0.02 -0.3% | 6.49 -0.1 -1.52% | 6.50 0.01 0.15% | 6.50 0 0% | 6.69 | ||||||||||||
| 5 月 | 6.48 -0.02 -0.31% | 6.44 -0.04 -0.62% | 6.47 0.03 0.47% | 6.41 -0.06 -0.93% | 6.12 -0.29 -4.52% | 6.07 -0.05 -0.82% | 6.09 0.02 0.33% | 5.95 -0.14 -2.3% | 6.06 0.11 1.85% | 6.07 0.01 0.17% | 6.10 0.03 0.49% | 6.13 0.03 0.49% | 6.10 -0.03 -0.49% | 6.71 0.61 10% | 7.00 0.29 4.32% | 6.79 -0.21 -3% | 6.82 0.03 0.44% | 6.84 0.02 0.29% | 6.80 -0.04 -0.58% | 6.90 0.1 1.47% | 6.87 -0.03 -0.43% | 6.45 | ||||||||||
| 6 月 | 6.90 0.03 0.44% | 6.87 -0.03 -0.43% | 6.84 -0.03 -0.44% | 6.76 -0.08 -1.17% | 6.77 0.01 0.15% | 6.87 0.1 1.48% | 6.82 -0.05 -0.73% | 6.66 -0.16 -2.35% | 6.54 -0.12 -1.8% | 6.64 0.1 1.53% | 6.51 -0.13 -1.96% | 6.43 -0.08 -1.23% | 6.28 -0.15 -2.33% | 6.44 0.16 2.55% | 6.30 -0.14 -2.17% | 6.30 0 0% | 6.42 0.12 1.9% | 6.39 -0.03 -0.47% | 6.42 0.03 0.47% | 6.37 -0.05 -0.78% | 6.22 -0.15 -2.35% | 6.54 | ||||||||||
| 7 月 | 6.11 -0.11 -1.77% | 6.13 0.02 0.33% | 6.19 0.06 0.98% | 6.07 -0.12 -1.94% | 6.05 -0.02 -0.33% | 6.05 0 0% | 6.02 -0.03 -0.5% | 5.91 -0.11 -1.83% | 6.00 0.09 1.52% | 6.06 0.06 1% | 6.02 -0.04 -0.66% | 6.05 0.03 0.5% | 6.06 0.01 0.17% | 6.04 -0.02 -0.33% | 6.09 0.05 0.83% | 6.08 -0.01 -0.16% | 6.09 0.01 0.16% | 6.18 0.09 1.48% | 6.12 -0.06 -0.97% | 6.12 0 0% | 6.11 -0.01 -0.16% | 6.08 | ||||||||||
| 8 月 | 6.14 0.03 0.49% | 6.10 -0.04 -0.65% | 6.04 -0.06 -0.98% | 6.08 0.04 0.66% | 6.12 0.04 0.66% | 6.10 -0.02 -0.33% | 6.09 -0.01 -0.16% | 6.15 0.06 0.99% | 6.15 0 0% | 6.21 0.06 0.98% | 6.22 0.01 0.16% | 6.27 0.05 0.8% | 6.25 -0.02 -0.32% | 6.23 -0.02 -0.32% | 6.24 0.01 0.16% | 6.19 -0.05 -0.8% | 6.35 0.16 2.58% | 6.50 0.15 2.36% | 6.53 0.03 0.46% | 6.59 0.06 0.92% | 6.66 0.07 1.06% | 6.77 0.11 1.65% | 6.76 -0.01 -0.15% | 6.29 | ||||||||
| 9 月 | 6.70 -0.06 -0.89% | 6.70 0 0% | 6.61 -0.09 -1.34% | 6.59 -0.02 -0.3% | 6.59 0 0% | 6.62 0.03 0.46% | 7.11 0.49 7.4% | 6.86 -0.25 -3.52% | 7.10 0.24 3.5% | 7.45 0.35 4.93% | 7.50 0.05 0.67% | 7.67 0.17 2.27% | 7.84 0.17 2.22% | 8.07 0.23 2.93% | 7.75 -0.32 -3.97% | 7.32 -0.43 -5.55% | 7.18 -0.14 -1.91% | 7.31 0.13 1.81% | 7.08 -0.23 -3.15% | 7.30 0.22 3.11% | 7.28 -0.02 -0.27% | 7.17 | ||||||||||
| 10 月 | 7.17 -0.11 -1.51% | 7.61 0.44 6.14% | 7.80 0.19 2.5% | 8.02 0.22 2.82% | 7.90 -0.12 -1.5% | 7.54 -0.36 -4.56% | 7.55 0.01 0.13% | 7.25 -0.3 -3.97% | 7.75 0.5 6.9% | 7.67 -0.08 -1.03% | 7.72 0.05 0.65% | 7.48 -0.24 -3.11% | 7.16 -0.32 -4.28% | 7.10 -0.06 -0.84% | 7.49 0.39 5.49% | 7.15 -0.34 -4.54% | 7.09 -0.06 -0.84% | 7.10 0.01 0.14% | 7.05 -0.05 -0.7% | 7.19 0.14 1.99% | 7.43 | |||||||||||
| 11 月 | 7.29 0.1 1.39% | 7.25 -0.04 -0.55% | 7.11 -0.14 -1.93% | 7.10 -0.01 -0.14% | 7.29 0.19 2.68% | 7.38 0.09 1.23% | 7.23 -0.15 -2.03% | 7.09 -0.14 -1.94% | 7.09 0 0% | 7.12 0.03 0.42% | 7.08 -0.04 -0.56% | 6.81 -0.27 -3.81% | 7.13 0.32 4.7% | 6.96 -0.17 -2.38% | 6.91 -0.05 -0.72% | 6.93 0.02 0.29% | 6.92 -0.01 -0.14% | 7.00 0.08 1.16% | 6.95 -0.05 -0.71% | 6.92 -0.03 -0.43% | 7.04 0.12 1.73% | 7.11 0.07 0.99% | 7.08 | |||||||||
| 12 月 | 7.10 -0.01 -0.14% | 7.21 0.11 1.55% | 7.06 -0.15 -2.08% | 7.03 -0.03 -0.42% | 7.00 -0.03 -0.43% | 6.99 -0.01 -0.14% | 7.06 0.07 1% | 7.13 0.07 0.99% | 12.35 5.22 73.21% | 7.14 -5.21 -42.19% | 7.18 0.04 0.56% | 7.04 -0.14 -1.95% | 7.08 0.04 0.57% | 6.98 -0.1 -1.41% | 6.86 -0.12 -1.72% | 6.85 -0.01 -0.15% | 6.90 0.05 0.73% | 6.90 0 0% | 6.98 0.08 1.16% | 7.13 0.15 2.15% | 7.07 -0.06 -0.84% | 7.01 -0.06 -0.85% | 7.02 0.01 0.14% | 7.23 |
說明:最高漲幅:73.21%最低跌幅:-42.19% 最高價:12.35最低價:5.91平均價:6.82,灰色底表示週末,漲145天(18.35)元,跌145天(-17.99)元,平盤20天
73%=1,10%=1,7%=3,6%=1,5%=4,4%=3,3%=8,2%=18,1%=53,0%=73,-0%=1,-1%=1,-2%=4,-3%=5,-4%=5,-5%=34,-6%=47,-7%=48,
| 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 | 1337 | 420389 | 396 | 3057853 | 7.30 | 7.33 | 7.23 | 7.28 | 0.02 | 0% | 7.27 | 10 | 7.28 | 5 | 0.00 |
| 2022-01-04 | 1337 | 494934 | 384 | 3601215 | 7.25 | 7.33 | 7.25 | 7.31 | 0.03 | 0.41% | 7.29 | 10 | 7.31 | 5 | 0.00 |
| 2022-01-05 | 1337 | 345059 | 302 | 2514010 | 7.26 | 7.33 | 7.26 | 7.29 | 0.02 | -0.27% | 7.29 | 7 | 7.30 | 3 | 0.00 |
| 2022-01-06 | 1337 | 304021 | 392 | 2216592 | 7.27 | 7.32 | 7.27 | 7.27 | 0.02 | -0.27% | 7.27 | 19 | 7.28 | 2 | 0.00 |
| 2022-01-07 | 1337 | 893695 | 521 | 6596556 | 7.31 | 7.60 | 7.30 | 7.32 | 0.05 | 0.69% | 7.31 | 8 | 7.32 | 9 | 0.00 |
| 2022-01-10 | 1337 | 312471 | 332 | 2298721 | 7.35 | 7.39 | 7.33 | 7.34 | 0.02 | 0.27% | 7.33 | 13 | 7.35 | 14 | 0.00 |
| 2022-01-11 | 1337 | 722078 | 527 | 5235364 | 7.30 | 7.31 | 7.21 | 7.23 | 0.11 | -1.5% | 7.22 | 4 | 7.27 | 6 | 0.00 |
| 2022-01-12 | 1337 | 416705 | 356 | 3004616 | 7.27 | 7.27 | 7.16 | 7.20 | 0.03 | -0.41% | 7.19 | 1 | 7.20 | 19 | 0.00 |
| 2022-01-13 | 1337 | 313342 | 313 | 2250330 | 7.18 | 7.24 | 7.15 | 7.16 | 0.04 | -0.56% | 7.16 | 5 | 7.17 | 3 | 0.00 |
| 2022-01-14 | 1337 | 553511 | 533 | 3916355 | 7.14 | 7.14 | 7.04 | 7.07 | 0.09 | -1.26% | 7.06 | 18 | 7.07 | 2 | 0.00 |
| 2022-01-17 | 1337 | 420944 | 452 | 2962900 | 7.04 | 7.10 | 7.01 | 7.07 | 0.00 | 0% | 7.07 | 14 | 7.08 | 8 | 0.00 |
| 2022-01-18 | 1337 | 258109 | 260 | 1827339 | 7.08 | 7.12 | 7.05 | 7.08 | 0.01 | 0.14% | 7.07 | 1 | 7.08 | 1 | 0.00 |
| 2022-01-19 | 1337 | 115004 | 242 | 813156 | 7.08 | 7.09 | 7.05 | 7.06 | 0.02 | -0.28% | 7.06 | 4 | 7.07 | 19 | 0.00 |
| 2022-01-20 | 1337 | 168100 | 203 | 1187371 | 7.06 | 7.10 | 7.04 | 7.06 | 0.00 | 0% | 7.06 | 3 | 7.07 | 1 | 0.00 |
| 2022-01-21 | 1337 | 579019 | 545 | 4063417 | 7.06 | 7.08 | 6.98 | 7.00 | 0.06 | -0.85% | 6.99 | 8 | 7.00 | 8 | 0.00 |
| 2022-01-24 | 1337 | 465634 | 917 | 3226580 | 6.98 | 7.00 | 6.88 | 6.97 | 0.03 | -0.43% | 6.96 | 5 | 6.97 | 3 | 0.00 |
| 2022-01-25 | 1337 | 626645 | 1137 | 4296521 | 6.95 | 6.95 | 6.81 | 6.81 | 0.16 | -2.3% | 6.81 | 24 | 6.82 | 6 | 0.00 |
| 2022-01-26 | 1337 | 272937 | 909 | 1883762 | 6.83 | 6.99 | 6.82 | 6.94 | 0.13 | 1.91% | 6.92 | 3 | 6.94 | 1 | 0.00 |
| 2022-02-07 | 1337 | 260281 | 265 | 1822973 | 6.97 | 7.04 | 6.96 | 7.02 | 0.08 | 1.15% | 7.02 | 2 | 7.03 | 7 | 0.00 |
| 2022-02-08 | 1337 | 172184 | 249 | 1216202 | 7.05 | 7.08 | 7.03 | 7.08 | 0.06 | 0.85% | 7.07 | 3 | 7.09 | 5 | 0.00 |
| 2022-02-09 | 1337 | 173850 | 219 | 1230537 | 7.06 | 7.11 | 7.05 | 7.08 | 0.00 | 0% | 7.08 | 1 | 7.09 | 2 | 0.00 |
| 2022-02-10 | 1337 | 261628 | 285 | 1846943 | 7.06 | 7.09 | 7.04 | 7.04 | 0.04 | -0.56% | 7.04 | 30 | 7.05 | 16 | 0.00 |
| 2022-02-11 | 1337 | 157849 | 200 | 1118146 | 7.04 | 7.10 | 7.04 | 7.08 | 0.04 | 0.57% | 7.07 | 1 | 7.08 | 8 | 0.00 |
| 2022-02-14 | 1337 | 218218 | 418 | 1530326 | 7.07 | 7.07 | 6.99 | 7.01 | 0.07 | -0.99% | 7.01 | 4 | 7.02 | 11 | 0.00 |
| 2022-02-15 | 1337 | 130166 | 226 | 915262 | 7.03 | 7.06 | 7.01 | 7.01 | 0.00 | 0% | 7.01 | 8 | 7.03 | 6 | 0.00 |
| 2022-02-16 | 1337 | 133275 | 154 | 939269 | 7.05 | 7.09 | 7.03 | 7.05 | 0.04 | 0.57% | 7.04 | 7 | 7.05 | 4 | 0.00 |
| 2022-02-17 | 1337 | 293433 | 340 | 2060526 | 7.05 | 7.06 | 7.00 | 7.00 | 0.05 | -0.71% | 7.00 | 35 | 7.03 | 2 | 0.00 |
| 2022-02-18 | 1337 | 188146 | 209 | 1325775 | 6.99 | 7.08 | 6.99 | 7.05 | 0.05 | 0.71% | 7.05 | 12 | 7.07 | 1 | 0.00 |
| 2022-02-21 | 1337 | 243507 | 274 | 1714461 | 7.05 | 7.08 | 7.00 | 7.04 | 0.01 | -0.14% | 7.03 | 11 | 7.05 | 4 | 0.00 |
| 2022-02-22 | 1337 | 507574 | 580 | 3542411 | 7.00 | 7.02 | 6.93 | 6.97 | 0.07 | -0.99% | 6.96 | 9 | 6.97 | 4 | 0.00 |
| 2022-02-23 | 1337 | 152280 | 248 | 1063788 | 7.00 | 7.00 | 6.95 | 6.97 | 0.00 | 0% | 6.97 | 3 | 6.99 | 7 | 0.00 |
| 2022-02-24 | 1337 | 448599 | 2377 | 3091777 | 6.97 | 6.97 | 6.86 | 6.86 | 0.11 | -1.58% | 6.86 | 12 | 6.87 | 5 | 0.00 |
| 2022-02-25 | 1337 | 177404 | 8410 | 1215515 | 6.87 | 6.97 | 6.87 | 6.89 | 0.03 | 0.44% | 6.89 | 7 | 6.90 | 27 | 0.00 |
| 2022-03-01 | 1337 | 315502 | 360 | 2163994 | 6.90 | 6.97 | 6.66 | 6.90 | 0.01 | 0.15% | 6.89 | 9 | 6.90 | 1 | 0.00 |
| 2022-03-02 | 1337 | 153595 | 237 | 1059739 | 6.90 | 6.94 | 6.85 | 6.89 | 0.01 | -0.14% | 6.89 | 10 | 6.90 | 3 | 0.00 |
| 2022-03-03 | 1337 | 201914 | 222 | 1394546 | 6.90 | 6.95 | 6.88 | 6.90 | 0.01 | 0.15% | 6.90 | 8 | 6.91 | 2 | 0.00 |
| 2022-03-07 | 1337 | 525553 | 800 | 3528864 | 6.81 | 6.81 | 6.66 | 6.74 | 0.10 | -2.32% | 6.73 | 8 | 6.74 | 26 | 0.00 |
| 2022-03-08 | 1337 | 452861 | 718 | 3004101 | 6.73 | 6.73 | 6.56 | 6.57 | 0.17 | -2.52% | 6.57 | 21 | 6.59 | 8 | 0.00 |
| 2022-03-09 | 1337 | 274924 | 257 | 1833270 | 6.60 | 6.74 | 6.60 | 6.70 | 0.13 | 1.98% | 6.69 | 6 | 6.71 | 10 | 0.00 |
| 2022-03-10 | 1337 | 251139 | 349 | 1692818 | 6.71 | 6.78 | 6.70 | 6.71 | 0.01 | 0.15% | 6.70 | 34 | 6.71 | 1 | 0.00 |
| 2022-03-11 | 1337 | 220322 | 387 | 1463570 | 6.71 | 6.72 | 6.60 | 6.65 | 0.06 | -0.89% | 6.65 | 1 | 6.66 | 13 | 0.00 |
| 2022-03-14 | 1337 | 95000 | 63 | 633050 | 6.62 | 6.70 | 6.62 | 6.67 | 0.02 | 0.3% | 6.67 | 2 | 6.68 | 7 | 0.00 |
| 2022-03-15 | 1337 | 182000 | 99 | 1205410 | 6.67 | 6.67 | 6.60 | 6.62 | 0.05 | -0.75% | 6.61 | 1 | 6.62 | 3 | 0.00 |
| 2022-03-16 | 1337 | 213000 | 101 | 1420380 | 6.60 | 6.70 | 6.60 | 6.70 | 0.08 | 1.21% | 6.68 | 2 | 6.70 | 10 | 0.00 |
| 2022-03-17 | 1337 | 300000 | 134 | 2029020 | 6.70 | 6.81 | 6.70 | 6.75 | 0.05 | 0.75% | 6.73 | 2 | 6.75 | 11 | 0.00 |
| 2022-03-18 | 1337 | 178000 | 86 | 1206410 | 6.80 | 6.81 | 6.74 | 6.76 | 0.01 | 0.15% | 6.76 | 1 | 6.77 | 1 | 0.00 |
| 2022-03-21 | 1337 | 249000 | 128 | 1701850 | 6.79 | 6.88 | 6.79 | 6.85 | 0.09 | 1.33% | 6.83 | 3 | 6.85 | 5 | 0.00 |
| 2022-03-22 | 1337 | 289325 | 207 | 1985293 | 6.74 | 6.91 | 6.74 | 6.88 | 0.03 | 0.44% | 6.86 | 1 | 6.88 | 10 | 0.00 |
| 2022-03-23 | 1337 | 275000 | 108 | 1904940 | 6.88 | 6.95 | 6.88 | 6.93 | 0.05 | 0.73% | 6.92 | 15 | 6.93 | 4 | 0.00 |
| 2022-03-24 | 1337 | 284649 | 323 | 1970610 | 6.95 | 6.99 | 6.86 | 6.86 | 0.07 | -1.01% | 6.86 | 1 | 6.89 | 2 | 0.00 |
| 2022-03-25 | 1337 | 279000 | 132 | 1917960 | 6.88 | 6.95 | 6.84 | 6.85 | 0.01 | -0.15% | 6.85 | 10 | 6.86 | 13 | 0.00 |
| 2022-03-28 | 1337 | 273000 | 88 | 1870840 | 6.86 | 6.89 | 6.81 | 6.88 | 0.03 | 0.44% | 6.87 | 5 | 6.88 | 5 | 0.00 |
| 2022-03-29 | 1337 | 146206 | 167 | 1004618 | 6.90 | 6.90 | 6.83 | 6.86 | 0.02 | -0.29% | 6.85 | 22 | 6.87 | 1 | 0.00 |
| 2022-03-30 | 1337 | 347000 | 137 | 2374260 | 6.88 | 6.88 | 6.81 | 6.83 | 0.03 | -0.44% | 6.83 | 2 | 6.84 | 3 | 0.00 |
| 2022-03-31 | 1337 | 322000 | 156 | 2188610 | 6.83 | 6.87 | 6.75 | 6.75 | 0.08 | -1.17% | 6.75 | 32 | 6.77 | 2 | 0.00 |
| 2022-04-01 | 1337 | 142000 | 92 | 959580 | 6.76 | 6.80 | 6.72 | 6.77 | 0.02 | 0.3% | 6.75 | 3 | 6.77 | 7 | 0.00 |
| 2022-04-06 | 1337 | 361000 | 106 | 2445600 | 6.74 | 6.82 | 6.74 | 6.77 | 0.00 | 0% | 6.77 | 2 | 6.79 | 3 | 0.00 |
| 2022-04-07 | 1337 | 288054 | 340 | 1936038 | 6.77 | 6.78 | 6.65 | 6.74 | 0.03 | -0.44% | 6.67 | 8 | 6.74 | 1 | 0.00 |
| 2022-04-08 | 1337 | 138000 | 70 | 934140 | 6.80 | 6.80 | 6.75 | 6.79 | 0.05 | 0.74% | 6.77 | 3 | 6.79 | 2 | 0.00 |
| 2022-04-11 | 1337 | 492000 | 225 | 3422860 | 7.15 | 7.15 | 6.85 | 6.85 | 0.06 | 0.88% | 6.85 | 3 | 6.88 | 1 | 0.00 |
| 2022-04-12 | 1337 | 175000 | 81 | 1205320 | 6.86 | 6.92 | 6.85 | 6.85 | 0.00 | 0% | 6.85 | 22 | 6.88 | 15 | 0.00 |
| 2022-04-13 | 1337 | 227000 | 112 | 1561390 | 6.85 | 6.91 | 6.85 | 6.89 | 0.04 | 0.58% | 6.88 | 2 | 6.90 | 4 | 0.00 |
| 2022-04-14 | 1337 | 219000 | 109 | 1504010 | 6.93 | 6.93 | 6.82 | 6.83 | 0.06 | -0.87% | 6.83 | 1 | 6.86 | 3 | 0.00 |
| 2022-04-15 | 1337 | 158440 | 244 | 1074828 | 6.84 | 6.84 | 6.74 | 6.75 | 0.08 | -1.17% | 6.75 | 10 | 6.80 | 5 | 0.00 |
| 2022-04-18 | 1337 | 294525 | 288 | 1968456 | 6.76 | 6.76 | 6.64 | 6.64 | 0.11 | -1.63% | 6.64 | 17 | 6.68 | 1 | 0.00 |
| 2022-04-19 | 1337 | 195233 | 166 | 1308700 | 6.71 | 6.76 | 6.66 | 6.68 | 0.04 | 0.6% | 6.68 | 6 | 6.69 | 1 | 0.00 |
| 2022-04-20 | 1337 | 144000 | 80 | 965500 | 6.74 | 6.75 | 6.69 | 6.71 | 0.03 | 0.45% | 6.70 | 18 | 6.72 | 1 | 0.00 |
| 2022-04-21 | 1337 | 147893 | 223 | 993812 | 6.71 | 6.75 | 6.70 | 6.71 | 0.00 | 0% | 6.71 | 7 | 6.72 | 2 | 0.00 |
| 2022-04-22 | 1337 | 140912 | 204 | 943820 | 6.70 | 6.73 | 6.69 | 6.70 | 0.01 | -0.15% | 6.69 | 19 | 6.70 | 2 | 0.00 |
| 2022-04-25 | 1337 | 331665 | 468 | 2197152 | 6.70 | 6.75 | 6.60 | 6.61 | 0.09 | -1.34% | 6.60 | 21 | 6.61 | 6 | 0.00 |
| 2022-04-26 | 1337 | 200000 | 94 | 1321140 | 6.63 | 6.65 | 6.59 | 6.59 | 0.02 | -0.3% | 6.59 | 7 | 6.60 | 5 | 0.00 |
| 2022-04-27 | 1337 | 450412 | 519 | 2916572 | 6.57 | 6.57 | 6.43 | 6.49 | 0.10 | -1.52% | 6.49 | 4 | 6.50 | 4 | 0.00 |
| 2022-04-28 | 1337 | 164000 | 87 | 1064210 | 6.54 | 6.55 | 6.45 | 6.50 | 0.01 | 0.15% | 6.48 | 6 | 6.50 | 7 | 0.00 |
| 2022-04-29 | 1337 | 145450 | 187 | 946882 | 6.50 | 6.57 | 6.49 | 6.50 | 0.00 | 0% | 6.50 | 8 | 6.51 | 12 | 0.00 |
| 2022-05-03 | 1337 | 159000 | 100 | 1032630 | 6.68 | 6.68 | 6.46 | 6.48 | 0.02 | -0.31% | 6.48 | 2 | 6.49 | 5 | 0.00 |
| 2022-05-04 | 1337 | 140000 | 74 | 904850 | 6.50 | 6.50 | 6.44 | 6.44 | 0.04 | -0.62% | 6.44 | 6 | 6.45 | 1 | 0.00 |
| 2022-05-05 | 1337 | 120129 | 164 | 779599 | 6.46 | 6.53 | 6.46 | 6.47 | 0.03 | 0.47% | 6.46 | 6 | 6.48 | 1 | 0.00 |
| 2022-05-06 | 1337 | 226870 | 342 | 1458151 | 6.44 | 6.45 | 6.41 | 6.41 | 0.06 | -0.93% | 6.41 | 1 | 6.43 | 1 | 0.00 |
| 2022-05-09 | 1337 | 621292 | 608 | 3882303 | 6.40 | 6.42 | 6.12 | 6.12 | 0.29 | -4.52% | 6.12 | 2 | 6.19 | 5 | 0.00 |
| 2022-05-10 | 1337 | 424998 | 583 | 2563196 | 6.00 | 6.10 | 5.99 | 6.07 | 0.05 | -0.82% | 6.06 | 15 | 6.07 | 5 | 0.00 |
| 2022-05-11 | 1337 | 170000 | 108 | 1034070 | 6.07 | 6.14 | 6.05 | 6.09 | 0.02 | 0.33% | 6.09 | 8 | 6.10 | 6 | 0.00 |
| 2022-05-12 | 1337 | 419000 | 234 | 2509040 | 6.07 | 6.07 | 5.92 | 5.95 | 0.14 | -2.3% | 5.94 | 23 | 5.95 | 1 | 0.00 |
| 2022-05-13 | 1337 | 157000 | 96 | 946320 | 5.96 | 6.10 | 5.96 | 6.06 | 0.11 | 1.85% | 6.06 | 7 | 6.07 | 6 | 0.00 |
| 2022-05-16 | 1337 | 182000 | 104 | 1108470 | 6.07 | 6.14 | 6.06 | 6.07 | 0.01 | 0.17% | 6.07 | 2 | 6.08 | 3 | 0.00 |
| 2022-05-17 | 1337 | 121000 | 74 | 739180 | 6.14 | 6.14 | 6.08 | 6.10 | 0.03 | 0.49% | 6.09 | 5 | 6.10 | 9 | 0.00 |
| 2022-05-18 | 1337 | 198000 | 132 | 1212400 | 6.10 | 6.15 | 6.09 | 6.13 | 0.03 | 0.49% | 6.13 | 13 | 6.14 | 5 | 0.00 |
| 2022-05-19 | 1337 | 106000 | 81 | 646120 | 6.10 | 6.12 | 6.06 | 6.10 | 0.03 | -0.49% | 6.10 | 3 | 6.11 | 5 | 0.00 |
| 2022-05-20 | 1337 | 2861000 | 836 | 19010090 | 6.15 | 6.71 | 6.15 | 6.71 | 0.61 | 10% | 6.71 | 268 | 0.00 | 0 | 0.00 |
| 2022-05-23 | 1337 | 3939000 | 1483 | 27906560 | 7.08 | 7.19 | 7.00 | 7.00 | 0.29 | 4.32% | 7.00 | 36 | 7.02 | 2 | 0.00 |
| 2022-05-24 | 1337 | 1301390 | 743 | 8867778 | 6.91 | 6.93 | 6.72 | 6.79 | 0.21 | -3% | 6.75 | 3 | 6.79 | 4 | 0.00 |
| 2022-05-25 | 1337 | 664781 | 382 | 4489477 | 6.69 | 6.85 | 6.66 | 6.82 | 0.03 | 0.44% | 6.82 | 5 | 6.83 | 4 | 0.00 |
| 2022-05-26 | 1337 | 512681 | 344 | 3543825 | 6.82 | 6.97 | 6.82 | 6.84 | 0.02 | 0.29% | 6.84 | 3 | 6.87 | 4 | 0.00 |
| 2022-05-27 | 1337 | 345000 | 177 | 2358020 | 6.92 | 6.94 | 6.80 | 6.80 | 0.04 | -0.58% | 6.80 | 5 | 6.82 | 3 | 0.00 |
| 2022-05-30 | 1337 | 325533 | 276 | 2231562 | 6.86 | 6.92 | 6.80 | 6.90 | 0.10 | 1.47% | 6.84 | 3 | 6.90 | 29 | 0.00 |
| 2022-05-31 | 1337 | 323000 | 157 | 2226620 | 6.89 | 6.92 | 6.86 | 6.87 | 0.03 | -0.43% | 6.87 | 3 | 6.88 | 2 | 0.00 |
| 2022-06-01 | 1337 | 546000 | 247 | 3784430 | 6.88 | 7.05 | 6.85 | 6.90 | 0.03 | 0.44% | 6.90 | 2 | 6.91 | 5 | 0.00 |
| 2022-06-02 | 1337 | 158138 | 188 | 1088560 | 6.90 | 6.91 | 6.85 | 6.87 | 0.03 | -0.43% | 6.87 | 1 | 6.88 | 1 | 0.00 |
| 2022-06-06 | 1337 | 260000 | 131 | 1783570 | 6.87 | 6.90 | 6.83 | 6.84 | 0.03 | -0.44% | 6.84 | 2 | 6.85 | 2 | 0.00 |
| 2022-06-07 | 1337 | 274000 | 147 | 1864750 | 6.83 | 6.88 | 6.76 | 6.76 | 0.08 | -1.17% | 6.76 | 10 | 6.80 | 2 | 0.00 |
| 2022-06-08 | 1337 | 174746 | 189 | 1189132 | 6.88 | 6.89 | 6.77 | 6.77 | 0.01 | 0.15% | 6.77 | 4 | 6.80 | 24 | 0.00 |
| 2022-06-09 | 1337 | 469000 | 235 | 3233530 | 6.77 | 6.95 | 6.76 | 6.87 | 0.10 | 1.48% | 6.87 | 1 | 6.89 | 4 | 0.00 |
| 2022-06-10 | 1337 | 374097 | 305 | 2565264 | 6.81 | 6.93 | 6.77 | 6.82 | 0.05 | -0.73% | 6.82 | 35 | 6.83 | 3 | 0.00 |
| 2022-06-13 | 1337 | 453000 | 227 | 3037490 | 6.78 | 6.81 | 6.66 | 6.66 | 0.16 | -2.35% | 6.66 | 12 | 6.67 | 2 | 0.00 |
| 2022-06-14 | 1337 | 741000 | 274 | 4884080 | 6.66 | 6.68 | 6.48 | 6.54 | 0.12 | -1.8% | 6.54 | 2 | 6.58 | 3 | 0.00 |
| 2022-06-15 | 1337 | 538000 | 190 | 3547960 | 6.55 | 6.68 | 6.54 | 6.64 | 0.10 | 1.53% | 6.61 | 1 | 6.64 | 1 | 0.00 |
| 2022-06-16 | 1337 | 458000 | 173 | 3028080 | 6.72 | 6.72 | 6.51 | 6.51 | 0.13 | -1.96% | 6.51 | 21 | 6.52 | 7 | 0.00 |
| 2022-06-17 | 1337 | 322000 | 189 | 2080420 | 6.52 | 6.55 | 6.38 | 6.43 | 0.08 | -1.23% | 6.42 | 13 | 6.43 | 9 | 0.00 |
| 2022-06-20 | 1337 | 267109 | 381 | 1693434 | 6.43 | 6.46 | 6.23 | 6.28 | 0.15 | -2.33% | 6.25 | 5 | 6.28 | 47 | 0.00 |
| 2022-06-21 | 1337 | 252000 | 154 | 1613720 | 6.28 | 6.45 | 6.28 | 6.44 | 0.16 | 2.55% | 6.43 | 1 | 6.44 | 4 | 0.00 |
| 2022-06-22 | 1337 | 255000 | 121 | 1615460 | 6.41 | 6.43 | 6.30 | 6.30 | 0.14 | -2.17% | 6.29 | 6 | 6.30 | 4 | 0.00 |
| 2022-06-23 | 1337 | 329576 | 255 | 2090512 | 6.37 | 6.44 | 6.30 | 6.30 | 0.00 | 0% | 6.30 | 19 | 6.33 | 2 | 0.00 |
| 2022-06-24 | 1337 | 300842 | 233 | 1937921 | 6.39 | 6.52 | 6.38 | 6.42 | 0.12 | 1.9% | 6.42 | 1 | 6.44 | 113 | 0.00 |
| 2022-06-27 | 1337 | 367000 | 147 | 2358180 | 6.41 | 6.46 | 6.39 | 6.39 | 0.03 | -0.47% | 6.39 | 1 | 6.42 | 1 | 0.00 |
| 2022-06-28 | 1337 | 123000 | 69 | 791310 | 6.42 | 6.46 | 6.37 | 6.42 | 0.03 | 0.47% | 6.42 | 3 | 6.43 | 3 | 0.00 |
| 2022-06-29 | 1337 | 131000 | 75 | 833650 | 6.36 | 6.42 | 6.33 | 6.37 | 0.05 | -0.78% | 6.37 | 2 | 6.38 | 1 | 0.00 |
| 2022-06-30 | 1337 | 256000 | 145 | 1598680 | 6.32 | 6.33 | 6.19 | 6.22 | 0.15 | -2.35% | 6.21 | 4 | 6.25 | 4 | 0.00 |
| 2022-07-01 | 1337 | 354544 | 296 | 2191199 | 6.20 | 6.25 | 6.11 | 6.11 | 0.11 | -1.77% | 6.11 | 7 | 6.14 | 3 | 0.00 |
| 2022-07-04 | 1337 | 214000 | 89 | 1314140 | 6.05 | 6.25 | 6.05 | 6.13 | 0.02 | 0.33% | 6.13 | 11 | 6.14 | 8 | 0.00 |
| 2022-07-05 | 1337 | 293000 | 87 | 1808360 | 6.25 | 6.25 | 6.12 | 6.19 | 0.06 | 0.98% | 6.18 | 8 | 6.19 | 5 | 0.00 |
| 2022-07-06 | 1337 | 267082 | 221 | 1628846 | 6.15 | 6.15 | 6.07 | 6.07 | 0.12 | -1.94% | 6.06 | 24 | 6.11 | 10 | 0.00 |
| 2022-07-07 | 1337 | 388000 | 143 | 2351550 | 6.07 | 6.10 | 6.02 | 6.05 | 0.02 | -0.33% | 6.04 | 13 | 6.05 | 22 | 0.00 |
| 2022-07-08 | 1337 | 229000 | 100 | 1391220 | 6.05 | 6.15 | 6.04 | 6.05 | 0.00 | 0% | 6.05 | 23 | 6.09 | 4 | 0.00 |
| 2022-07-11 | 1337 | 208000 | 95 | 1255620 | 6.08 | 6.09 | 6.01 | 6.02 | 0.03 | -0.5% | 6.02 | 9 | 6.04 | 8 | 0.00 |
| 2022-07-12 | 1337 | 397835 | 408 | 2367841 | 6.01 | 6.02 | 5.90 | 5.91 | 0.11 | -1.83% | 5.91 | 5 | 5.92 | 2 | 0.00 |
| 2022-07-13 | 1337 | 171000 | 79 | 1028430 | 5.96 | 6.04 | 5.96 | 6.00 | 0.09 | 1.52% | 5.99 | 15 | 6.00 | 4 | 0.00 |
| 2022-07-14 | 1337 | 156468 | 136 | 945811 | 6.05 | 6.07 | 6.00 | 6.06 | 0.06 | 1% | 6.05 | 2 | 6.06 | 8 | 0.00 |
| 2022-07-15 | 1337 | 120000 | 79 | 721930 | 6.06 | 6.06 | 6.00 | 6.02 | 0.04 | -0.66% | 6.01 | 6 | 6.02 | 4 | 0.00 |
| 2022-07-18 | 1337 | 147000 | 73 | 889240 | 6.03 | 6.08 | 6.01 | 6.05 | 0.03 | 0.5% | 6.05 | 10 | 6.06 | 4 | 0.00 |
| 2022-07-19 | 1337 | 142092 | 194 | 858959 | 6.04 | 6.07 | 6.03 | 6.06 | 0.01 | 0.17% | 6.05 | 3 | 6.06 | 9 | 0.00 |
| 2022-07-20 | 1337 | 308000 | 138 | 1880550 | 6.09 | 6.15 | 6.01 | 6.04 | 0.02 | -0.33% | 6.04 | 2 | 6.07 | 1 | 0.00 |
| 2022-07-21 | 1337 | 72689 | 86 | 442760 | 6.13 | 6.13 | 6.06 | 6.09 | 0.05 | 0.83% | 6.07 | 9 | 6.09 | 3 | 0.00 |
| 2022-07-22 | 1337 | 86879 | 110 | 529968 | 6.13 | 6.13 | 6.06 | 6.08 | 0.01 | -0.16% | 6.08 | 6 | 6.09 | 4 | 0.00 |
| 2022-07-25 | 1337 | 58000 | 37 | 352950 | 6.09 | 6.10 | 6.06 | 6.09 | 0.01 | 0.16% | 6.09 | 1 | 6.10 | 5 | 0.00 |
| 2022-07-26 | 1337 | 197000 | 114 | 1209190 | 6.25 | 6.25 | 6.09 | 6.18 | 0.09 | 1.48% | 6.12 | 2 | 6.18 | 8 | 0.00 |
| 2022-07-27 | 1337 | 148440 | 195 | 909094 | 6.18 | 6.18 | 6.10 | 6.12 | 0.06 | -0.97% | 6.11 | 8 | 6.12 | 30 | 0.00 |
| 2022-07-28 | 1337 | 176000 | 93 | 1079230 | 6.12 | 6.18 | 6.12 | 6.12 | 0.00 | 0% | 6.12 | 22 | 6.15 | 13 | 0.00 |
| 2022-07-29 | 1337 | 97000 | 57 | 593010 | 6.13 | 6.13 | 6.10 | 6.11 | 0.01 | -0.16% | 6.10 | 28 | 6.13 | 4 | 0.00 |
| 2022-08-01 | 1337 | 107000 | 53 | 656270 | 6.11 | 6.18 | 6.10 | 6.14 | 0.03 | 0.49% | 6.14 | 6 | 6.16 | 8 | 0.00 |
| 2022-08-02 | 1337 | 114000 | 64 | 695900 | 6.12 | 6.13 | 6.09 | 6.10 | 0.04 | -0.65% | 6.09 | 25 | 6.10 | 13 | 0.00 |
| 2022-08-03 | 1337 | 119000 | 65 | 724810 | 6.14 | 6.15 | 6.04 | 6.04 | 0.06 | -0.98% | 6.04 | 2 | 6.10 | 3 | 0.00 |
| 2022-08-04 | 1337 | 103000 | 65 | 624710 | 6.04 | 6.14 | 6.03 | 6.08 | 0.04 | 0.66% | 6.08 | 1 | 6.11 | 4 | 0.00 |
| 2022-08-05 | 1337 | 109728 | 69 | 669840 | 6.05 | 6.13 | 6.05 | 6.12 | 0.04 | 0.66% | 6.11 | 2 | 6.13 | 17 | 0.00 |
| 2022-08-08 | 1337 | 130000 | 51 | 793480 | 6.12 | 6.14 | 6.09 | 6.10 | 0.02 | -0.33% | 6.10 | 3 | 6.11 | 8 | 0.00 |
| 2022-08-09 | 1337 | 130982 | 122 | 797431 | 6.07 | 6.11 | 6.07 | 6.09 | 0.01 | -0.16% | 6.08 | 9 | 6.10 | 25 | 0.00 |
| 2022-08-10 | 1337 | 168528 | 160 | 1035747 | 6.08 | 6.19 | 6.07 | 6.15 | 0.06 | 0.99% | 6.14 | 2 | 6.15 | 11 | 0.00 |
| 2022-08-11 | 1337 | 185613 | 169 | 1143306 | 6.15 | 6.19 | 6.15 | 6.15 | 0.00 | 0% | 6.15 | 8 | 6.17 | 10 | 0.00 |
| 2022-08-12 | 1337 | 290000 | 125 | 1793530 | 6.21 | 6.22 | 6.16 | 6.21 | 0.06 | 0.98% | 6.20 | 4 | 6.21 | 2 | 0.00 |
| 2022-08-15 | 1337 | 236165 | 214 | 1468125 | 6.21 | 6.34 | 6.18 | 6.22 | 0.01 | 0.16% | 6.22 | 2 | 6.23 | 1 | 0.00 |
| 2022-08-16 | 1337 | 196000 | 98 | 1226210 | 6.23 | 6.28 | 6.23 | 6.27 | 0.05 | 0.8% | 6.27 | 4 | 6.28 | 14 | 0.00 |
| 2022-08-17 | 1337 | 99000 | 64 | 618430 | 6.26 | 6.26 | 6.24 | 6.25 | 0.02 | -0.32% | 6.25 | 1 | 6.26 | 5 | 0.00 |
| 2022-08-18 | 1337 | 109308 | 140 | 680639 | 6.28 | 6.28 | 6.18 | 6.23 | 0.02 | -0.32% | 6.22 | 14 | 6.24 | 4 | 0.00 |
| 2022-08-19 | 1337 | 129085 | 153 | 804649 | 6.22 | 6.25 | 6.21 | 6.24 | 0.01 | 0.16% | 6.23 | 6 | 6.24 | 5 | 0.00 |
| 2022-08-22 | 1337 | 147811 | 253 | 916470 | 6.24 | 6.24 | 6.18 | 6.19 | 0.05 | -0.8% | 6.19 | 1 | 6.20 | 3 | 0.00 |
| 2022-08-23 | 1337 | 684000 | 251 | 4344330 | 6.19 | 6.46 | 6.19 | 6.35 | 0.16 | 2.58% | 6.35 | 3 | 6.36 | 7 | 0.00 |
| 2022-08-24 | 1337 | 480000 | 230 | 3123030 | 6.35 | 6.58 | 6.35 | 6.50 | 0.15 | 2.36% | 6.48 | 8 | 6.50 | 16 | 0.00 |
| 2022-08-25 | 1337 | 515000 | 196 | 3367270 | 6.54 | 6.60 | 6.49 | 6.53 | 0.03 | 0.46% | 6.53 | 3 | 6.55 | 18 | 0.00 |
| 2022-08-26 | 1337 | 319000 | 159 | 2103470 | 6.55 | 6.67 | 6.53 | 6.59 | 0.06 | 0.92% | 6.59 | 16 | 6.60 | 29 | 0.00 |
| 2022-08-29 | 1337 | 680000 | 334 | 4511160 | 6.58 | 6.71 | 6.52 | 6.66 | 0.07 | 1.06% | 6.66 | 6 | 6.68 | 6 | 0.00 |
| 2022-08-30 | 1337 | 442000 | 231 | 2970060 | 6.70 | 6.77 | 6.69 | 6.77 | 0.11 | 1.65% | 6.75 | 41 | 6.78 | 8 | 0.00 |
| 2022-08-31 | 1337 | 298000 | 162 | 2008060 | 6.80 | 6.80 | 6.70 | 6.76 | 0.01 | -0.15% | 6.72 | 2 | 6.76 | 1 | 0.00 |
| 2022-09-01 | 1337 | 639267 | 373 | 4304095 | 6.73 | 6.80 | 6.68 | 6.70 | 0.06 | -0.89% | 6.70 | 37 | 6.73 | 6 | 0.00 |
| 2022-09-02 | 1337 | 483000 | 173 | 3252510 | 6.71 | 6.80 | 6.68 | 6.70 | 0.00 | 0% | 6.70 | 10 | 6.71 | 3 | 0.00 |
| 2022-09-05 | 1337 | 420000 | 144 | 2801060 | 6.69 | 6.75 | 6.61 | 6.61 | 0.09 | -1.34% | 6.61 | 7 | 6.62 | 13 | 0.00 |
| 2022-09-06 | 1337 | 329000 | 151 | 2167170 | 6.69 | 6.69 | 6.53 | 6.59 | 0.02 | -0.3% | 6.59 | 24 | 6.60 | 8 | 0.00 |
| 2022-09-07 | 1337 | 211000 | 85 | 1392820 | 6.62 | 6.63 | 6.55 | 6.59 | 0.00 | 0% | 6.58 | 10 | 6.60 | 3 | 0.00 |
| 2022-09-08 | 1337 | 214000 | 75 | 1414960 | 6.60 | 6.65 | 6.56 | 6.62 | 0.03 | 0.46% | 6.61 | 10 | 6.63 | 5 | 0.00 |
| 2022-09-12 | 1337 | 7245000 | 1794 | 52171400 | 6.75 | 7.28 | 6.75 | 7.11 | 0.49 | 7.4% | 7.11 | 3 | 7.13 | 2 | 0.00 |
| 2022-09-13 | 1337 | 1030000 | 557 | 7181950 | 7.12 | 7.16 | 6.86 | 6.86 | 0.25 | -3.52% | 6.85 | 26 | 6.87 | 2 | 0.00 |
| 2022-09-14 | 1337 | 1327000 | 502 | 9329930 | 6.82 | 7.15 | 6.77 | 7.10 | 0.24 | 3.5% | 7.09 | 5 | 7.11 | 26 | 0.00 |
| 2022-09-15 | 1337 | 3910000 | 1592 | 29153770 | 7.15 | 7.73 | 7.10 | 7.45 | 0.35 | 4.93% | 7.43 | 10 | 7.45 | 39 | 0.00 |
| 2022-09-16 | 1337 | 1656000 | 731 | 12482750 | 7.56 | 7.68 | 7.40 | 7.50 | 0.05 | 0.67% | 7.49 | 2 | 7.50 | 4 | 0.00 |
| 2022-09-19 | 1337 | 2592837 | 1236 | 20071012 | 7.60 | 7.88 | 7.53 | 7.67 | 0.17 | 2.27% | 7.67 | 11 | 7.68 | 9 | 0.00 |
| 2022-09-20 | 1337 | 2514000 | 1138 | 19693670 | 7.78 | 7.92 | 7.70 | 7.84 | 0.17 | 2.22% | 7.84 | 31 | 7.85 | 3 | 0.00 |
| 2022-09-21 | 1337 | 3253000 | 1391 | 26188600 | 7.90 | 8.12 | 7.88 | 8.07 | 0.23 | 2.93% | 8.07 | 1 | 8.08 | 6 | 0.00 |
| 2022-09-22 | 1337 | 2843667 | 1457 | 22381228 | 8.07 | 8.07 | 7.70 | 7.75 | 0.32 | -3.97% | 7.75 | 57 | 7.76 | 1 | 0.00 |
| 2022-09-23 | 1337 | 2300000 | 1004 | 17285420 | 7.76 | 7.83 | 7.30 | 7.32 | 0.43 | -5.55% | 7.32 | 5 | 7.38 | 33 | 0.00 |
| 2022-09-26 | 1337 | 1408000 | 646 | 10263620 | 7.21 | 7.48 | 7.18 | 7.18 | 0.14 | -1.91% | 7.18 | 9 | 7.20 | 1 | 0.00 |
| 2022-09-27 | 1337 | 1090000 | 486 | 7863780 | 7.18 | 7.40 | 7.09 | 7.31 | 0.13 | 1.81% | 7.30 | 1 | 7.31 | 5 | 0.00 |
| 2022-09-28 | 1337 | 1007000 | 404 | 7184610 | 7.32 | 7.36 | 7.01 | 7.08 | 0.23 | -3.15% | 7.08 | 10 | 7.10 | 3 | 0.00 |
| 2022-09-29 | 1337 | 724000 | 379 | 5278240 | 7.20 | 7.36 | 7.20 | 7.30 | 0.22 | 3.11% | 7.30 | 16 | 7.33 | 4 | 0.00 |
| 2022-09-30 | 1337 | 570441 | 376 | 4142547 | 7.14 | 7.35 | 7.13 | 7.28 | 0.02 | -0.27% | 7.27 | 1 | 7.28 | 3 | 0.00 |
| 2022-10-03 | 1337 | 664761 | 391 | 4798596 | 7.28 | 7.28 | 7.17 | 7.17 | 0.11 | -1.51% | 7.17 | 56 | 7.18 | 4 | 0.00 |
| 2022-10-04 | 1337 | 1325653 | 604 | 9909524 | 7.26 | 7.64 | 7.26 | 7.61 | 0.44 | 6.14% | 7.60 | 7 | 7.61 | 4 | 0.00 |
| 2022-10-05 | 1337 | 1680000 | 718 | 13104460 | 7.68 | 7.96 | 7.62 | 7.80 | 0.19 | 2.5% | 7.79 | 14 | 7.80 | 68 | 0.00 |
| 2022-10-06 | 1337 | 4693000 | 1646 | 38166940 | 7.77 | 8.32 | 7.77 | 8.02 | 0.22 | 2.82% | 8.01 | 18 | 8.02 | 22 | 0.00 |
| 2022-10-07 | 1337 | 1636000 | 748 | 13111780 | 8.00 | 8.21 | 7.85 | 7.90 | 0.12 | -1.5% | 7.90 | 9 | 7.91 | 5 | 0.00 |
| 2022-10-11 | 1337 | 1339000 | 655 | 10123270 | 7.87 | 7.87 | 7.39 | 7.54 | 0.36 | -4.56% | 7.53 | 7 | 7.57 | 20 | 0.00 |
| 2022-10-12 | 1337 | 948000 | 465 | 7190290 | 7.73 | 7.73 | 7.42 | 7.55 | 0.01 | 0.13% | 7.54 | 1 | 7.55 | 64 | 0.00 |
| 2022-10-13 | 1337 | 1202141 | 640 | 8860777 | 7.52 | 7.63 | 7.20 | 7.25 | 0.30 | -3.97% | 7.24 | 1 | 7.25 | 9 | 0.00 |
| 2022-10-14 | 1337 | 1847000 | 839 | 14281130 | 7.39 | 7.82 | 7.39 | 7.75 | 0.50 | 6.9% | 7.74 | 3 | 7.75 | 29 | 0.00 |
| 2022-10-17 | 1337 | 683000 | 317 | 5203170 | 7.62 | 7.72 | 7.51 | 7.67 | 0.08 | -1.03% | 7.66 | 2 | 7.67 | 5 | 0.00 |
| 2022-10-18 | 1337 | 669000 | 315 | 5199820 | 7.75 | 7.94 | 7.68 | 7.72 | 0.05 | 0.65% | 7.72 | 4 | 7.73 | 6 | 0.00 |
| 2022-10-19 | 1337 | 1207000 | 531 | 9113110 | 7.72 | 7.80 | 7.45 | 7.48 | 0.24 | -3.11% | 7.48 | 1 | 7.58 | 8 | 0.00 |
| 2022-10-20 | 1337 | 2477702 | 991 | 17706466 | 7.48 | 7.48 | 7.07 | 7.16 | 0.32 | -4.28% | 7.16 | 5 | 7.18 | 5 | 0.00 |
| 2022-10-21 | 1337 | 1149000 | 318 | 8221230 | 7.23 | 7.23 | 7.10 | 7.10 | 0.06 | -0.84% | 7.10 | 47 | 7.12 | 20 | 0.00 |
| 2022-10-24 | 1337 | 1988000 | 686 | 14655830 | 7.29 | 7.64 | 7.19 | 7.49 | 0.39 | 5.49% | 7.48 | 3 | 7.49 | 19 | 0.00 |
| 2022-10-25 | 1337 | 1616000 | 701 | 11769130 | 7.51 | 7.75 | 7.14 | 7.15 | 0.34 | -4.54% | 7.15 | 5 | 7.16 | 1 | 0.00 |
| 2022-10-26 | 1337 | 1017000 | 401 | 7244960 | 7.20 | 7.25 | 7.06 | 7.09 | 0.06 | -0.84% | 7.09 | 11 | 7.10 | 18 | 0.00 |
| 2022-10-27 | 1337 | 1101000 | 337 | 7873710 | 7.08 | 7.21 | 7.08 | 7.10 | 0.01 | 0.14% | 7.10 | 12 | 7.12 | 15 | 0.00 |
| 2022-10-28 | 1337 | 854284 | 368 | 6058514 | 7.12 | 7.18 | 7.04 | 7.05 | 0.05 | -0.7% | 7.05 | 27 | 7.06 | 8 | 0.00 |
| 2022-10-31 | 1337 | 1032000 | 331 | 7406180 | 7.10 | 7.27 | 7.01 | 7.19 | 0.14 | 1.99% | 7.17 | 2 | 7.19 | 18 | 0.00 |
| 2022-11-01 | 1337 | 1310000 | 343 | 9520960 | 7.18 | 7.37 | 7.12 | 7.29 | 0.10 | 1.39% | 7.29 | 1 | 7.30 | 26 | 0.00 |
| 2022-11-02 | 1337 | 805000 | 208 | 5885340 | 7.30 | 7.40 | 7.24 | 7.25 | 0.04 | -0.55% | 7.25 | 3 | 7.26 | 14 | 0.00 |
| 2022-11-03 | 1337 | 866000 | 282 | 6174960 | 7.25 | 7.25 | 7.09 | 7.11 | 0.14 | -1.93% | 7.10 | 38 | 7.11 | 2 | 0.00 |
| 2022-11-04 | 1337 | 720000 | 321 | 5091940 | 7.07 | 7.14 | 7.00 | 7.10 | 0.01 | -0.14% | 7.10 | 5 | 7.13 | 12 | 0.00 |
| 2022-11-07 | 1337 | 1387000 | 415 | 10090880 | 7.17 | 7.35 | 7.10 | 7.29 | 0.19 | 2.68% | 7.29 | 1 | 7.30 | 5 | 0.00 |
| 2022-11-08 | 1337 | 2410000 | 481 | 17810690 | 7.29 | 7.48 | 7.29 | 7.38 | 0.09 | 1.23% | 7.38 | 63 | 7.39 | 51 | 0.00 |
| 2022-11-09 | 1337 | 778000 | 325 | 5686150 | 7.40 | 7.48 | 7.21 | 7.23 | 0.15 | -2.03% | 7.22 | 31 | 7.23 | 6 | 0.00 |
| 2022-11-10 | 1337 | 832049 | 410 | 5919111 | 7.20 | 7.20 | 7.08 | 7.09 | 0.14 | -1.94% | 7.09 | 59 | 7.10 | 13 | 0.00 |
| 2022-11-11 | 1337 | 916000 | 297 | 6534810 | 7.18 | 7.20 | 7.09 | 7.09 | 0.00 | 0% | 7.09 | 55 | 7.10 | 3 | 0.00 |
| 2022-11-14 | 1337 | 671000 | 206 | 4765550 | 7.15 | 7.15 | 7.06 | 7.12 | 0.03 | 0.42% | 7.11 | 8 | 7.12 | 8 | 0.00 |
| 2022-11-15 | 1337 | 491009 | 298 | 3472341 | 7.13 | 7.13 | 7.04 | 7.08 | 0.04 | -0.56% | 7.08 | 1 | 7.09 | 2 | 0.00 |
| 2022-11-16 | 1337 | 1742000 | 636 | 12024090 | 7.12 | 7.12 | 6.80 | 6.81 | 0.27 | -3.81% | 6.81 | 4 | 6.82 | 20 | 0.00 |
| 2022-11-17 | 1337 | 5266000 | 1287 | 38163060 | 6.82 | 7.49 | 6.81 | 7.13 | 0.32 | 4.7% | 7.13 | 4 | 7.14 | 5 | 0.00 |
| 2022-11-18 | 1337 | 1397127 | 674 | 9829799 | 7.15 | 7.17 | 6.96 | 6.96 | 0.17 | -2.38% | 6.96 | 43 | 6.98 | 23 | 0.00 |
| 2022-11-21 | 1337 | 525000 | 227 | 3644550 | 6.97 | 7.00 | 6.88 | 6.91 | 0.05 | -0.72% | 6.91 | 2 | 6.93 | 5 | 0.00 |
| 2022-11-22 | 1337 | 304000 | 149 | 2099270 | 6.92 | 6.97 | 6.86 | 6.93 | 0.02 | 0.29% | 6.92 | 4 | 6.93 | 3 | 0.00 |
| 2022-11-23 | 1337 | 618000 | 232 | 4306980 | 6.93 | 7.05 | 6.90 | 6.92 | 0.01 | -0.14% | 6.92 | 4 | 6.94 | 1 | 0.00 |
| 2022-11-24 | 1337 | 500000 | 209 | 3506710 | 6.93 | 7.06 | 6.93 | 7.00 | 0.08 | 1.16% | 6.99 | 5 | 7.00 | 2 | 0.00 |
| 2022-11-25 | 1337 | 402426 | 235 | 2827030 | 7.00 | 7.11 | 6.95 | 6.95 | 0.05 | -0.71% | 6.95 | 8 | 6.97 | 3 | 0.00 |
| 2022-11-28 | 1337 | 489000 | 172 | 3390820 | 6.96 | 7.00 | 6.87 | 6.92 | 0.03 | -0.43% | 6.92 | 52 | 6.93 | 8 | 0.00 |
| 2022-11-29 | 1337 | 476943 | 262 | 3356577 | 6.92 | 7.13 | 6.92 | 7.04 | 0.12 | 1.73% | 7.04 | 12 | 7.05 | 13 | 0.00 |
| 2022-11-30 | 1337 | 796000 | 293 | 5701410 | 7.05 | 7.28 | 7.05 | 7.11 | 0.07 | 0.99% | 7.11 | 6 | 7.12 | 14 | 0.00 |
| 2022-12-01 | 1337 | 495000 | 218 | 3530510 | 7.25 | 7.26 | 7.09 | 7.10 | 0.01 | -0.14% | 7.10 | 3 | 7.11 | 38 | 0.00 |
| 2022-12-02 | 1337 | 1450000 | 423 | 10483400 | 7.12 | 7.35 | 7.12 | 7.21 | 0.11 | 1.55% | 7.21 | 9 | 7.26 | 5 | 0.00 |
| 2022-12-05 | 1337 | 1522000 | 475 | 10838760 | 7.25 | 7.34 | 7.05 | 7.06 | 0.15 | -2.08% | 7.06 | 28 | 7.08 | 3 | 0.00 |
| 2022-12-06 | 1337 | 709000 | 235 | 5008340 | 7.14 | 7.16 | 6.97 | 7.03 | 0.03 | -0.42% | 7.02 | 5 | 7.03 | 1 | 0.00 |
| 2022-12-07 | 1337 | 668000 | 277 | 4653630 | 7.00 | 7.06 | 6.91 | 7.00 | 0.03 | -0.43% | 7.00 | 16 | 7.02 | 4 | 0.00 |
| 2022-12-08 | 1337 | 209775 | 275 | 1462309 | 6.94 | 7.04 | 6.94 | 6.99 | 0.01 | -0.14% | 6.95 | 19 | 6.99 | 6 | 0.00 |
| 2022-12-09 | 1337 | 638000 | 190 | 4484550 | 6.99 | 7.09 | 6.95 | 7.06 | 0.07 | 1% | 7.06 | 2 | 7.07 | 16 | 0.00 |
| 2022-12-12 | 1337 | 956000 | 259 | 6801950 | 7.10 | 7.22 | 6.98 | 7.13 | 0.07 | 0.99% | 7.11 | 4 | 7.13 | 28 | 0.00 |
| 2022-12-13 | 1337 | 517880 | 228 | 6403603 | 12.25 | 12.45 | 12.25 | 12.35 | 0.15 | 73.21% | 12.35 | 36 | 12.40 | 9 | 16.25 |
| 2022-12-14 | 1337 | 1084000 | 337 | 7775640 | 7.07 | 7.23 | 7.07 | 7.14 | 0.10 | -42.19% | 7.14 | 10 | 7.16 | 20 | 0.00 |
| 2022-12-15 | 1337 | 585000 | 187 | 4216660 | 7.15 | 7.25 | 7.15 | 7.18 | 0.04 | 0.56% | 7.17 | 4 | 7.18 | 10 | 0.00 |
| 2022-12-16 | 1337 | 402000 | 180 | 2838890 | 7.16 | 7.16 | 7.01 | 7.04 | 0.14 | -1.95% | 7.03 | 24 | 7.07 | 4 | 0.00 |
| 2022-12-18 | 1337 | 258109 | 260 | 1827339 | 7.08 | 7.12 | 7.05 | 7.08 | 0.01 | 0.57% | 7.07 | 1 | 7.08 | 1 | 0.00 |
| 2022-12-19 | 1337 | 535000 | 177 | 3752370 | 7.04 | 7.05 | 6.98 | 6.98 | 0.06 | -1.41% | 6.98 | 3 | 6.99 | 17 | 0.00 |
| 2022-12-20 | 1337 | 564000 | 262 | 3900990 | 7.11 | 7.11 | 6.85 | 6.86 | 0.12 | -1.72% | 6.86 | 6 | 6.91 | 1 | 0.00 |
| 2022-12-21 | 1337 | 194000 | 113 | 1336740 | 6.86 | 6.98 | 6.85 | 6.85 | 0.01 | -0.15% | 6.85 | 26 | 6.86 | 4 | 0.00 |
| 2022-12-22 | 1337 | 349000 | 154 | 2409710 | 6.89 | 6.97 | 6.86 | 6.90 | 0.05 | 0.73% | 6.89 | 3 | 6.90 | 6 | 0.00 |
| 2022-12-23 | 1337 | 223000 | 114 | 1539750 | 6.87 | 6.96 | 6.83 | 6.90 | 0.00 | 0% | 6.90 | 7 | 6.92 | 4 | 0.00 |
| 2022-12-26 | 1337 | 475345 | 183 | 3317943 | 6.95 | 7.06 | 6.86 | 6.98 | 0.08 | 1.16% | 6.97 | 5 | 6.98 | 1 | 0.00 |
| 2022-12-27 | 1337 | 1041000 | 249 | 7385160 | 6.98 | 7.15 | 6.98 | 7.13 | 0.15 | 2.15% | 7.10 | 14 | 7.13 | 2 | 0.00 |
| 2022-12-28 | 1337 | 446000 | 183 | 3169320 | 7.10 | 7.20 | 7.06 | 7.07 | 0.06 | -0.84% | 7.07 | 9 | 7.08 | 11 | 0.00 |
| 2022-12-29 | 1337 | 167000 | 84 | 1174720 | 7.07 | 7.07 | 7.00 | 7.01 | 0.06 | -0.85% | 7.01 | 10 | 7.04 | 2 | 0.00 |
| 2022-12-30 | 1337 | 161000 | 73 | 1131330 | 7.07 | 7.07 | 7.01 | 7.02 | 0.01 | 0.14% | 7.01 | 1 | 7.02 | 5 | 0.00 |