力鵬(1447)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 | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.25 0.05 0.49% | 10.20 -0.05 -0.49% | 10.00 -0.2 -1.96% | 10.05 0.05 0.5% | 9.99 -0.06 -0.6% | 9.97 -0.02 -0.2% | 10.00 0.03 0.3% | 9.79 -0.21 -2.1% | 9.87 0.08 0.82% | 9.90 0.03 0.3% | 9.90 0 0% | 9.83 -0.07 -0.71% | 9.62 -0.21 -2.14% | 9.39 -0.23 -2.39% | 9.13 -0.26 -2.77% | 9.15 0.02 0.22% | 9.8 | |||||||||||||
| 2 月 | 9.62 0.47 5.14% | 9.93 0.31 3.22% | 9.98 0.05 0.5% | 10.05 0.07 0.7% | 10.05 0 0% | 9.95 -0.1 -1% | 9.83 -0.12 -1.21% | 9.86 0.03 0.31% | 9.92 0.06 0.61% | 9.98 0.06 0.6% | 9.99 0.01 0.1% | 9.81 -0.18 -1.8% | 9.83 0.02 0.2% | 9.54 -0.29 -2.95% | 9.53 -0.01 -0.1% | 9.83 | ||||||||||||||||
| 3 月 | 9.72 0.19 1.99% | 9.81 0.09 0.93% | 9.75 -0.06 -0.61% | 9.22 -0.53 -5.44% | 8.99 -0.23 -2.49% | 9.11 0.12 1.33% | 9.28 0.17 1.87% | 9.19 -0.09 -0.97% | 9.17 -0.02 -0.22% | 9.02 -0.15 -1.64% | 9.06 0.04 0.44% | 9.22 0.16 1.77% | 9.23 0.01 0.11% | 9.37 0.14 1.52% | 9.31 -0.06 -0.64% | 9.36 0.05 0.54% | 9.35 -0.01 -0.11% | 9.30 -0.05 -0.53% | 9.17 -0.13 -1.4% | 9.17 0 0% | 9.24 0.07 0.76% | 9.27 0.03 0.32% | 9.28 | |||||||||
| 4 月 | 9.19 -0.08 -0.86% | 9.41 0.22 2.39% | 9.11 -0.3 -3.19% | 9.16 0.05 0.55% | 9.23 0.07 0.76% | 9.11 -0.12 -1.3% | 9.20 0.09 0.99% | 9.13 -0.07 -0.76% | 9.02 -0.11 -1.2% | 8.86 -0.16 -1.77% | 8.96 0.1 1.13% | 9.08 0.12 1.34% | 9.16 0.08 0.88% | 9.13 -0.03 -0.33% | 8.72 -0.41 -4.49% | 8.73 0.01 0.11% | 8.17 -0.56 -6.41% | 8.11 -0.06 -0.73% | 8.20 0.09 1.11% | 8.89 | ||||||||||||
| 5 月 | 8.13 -0.07 -0.85% | 8.17 0.04 0.49% | 8.23 0.06 0.73% | 8.10 -0.13 -1.58% | 7.74 -0.36 -4.44% | 7.93 0.19 2.45% | 7.88 -0.05 -0.63% | 7.67 -0.21 -2.66% | 7.88 0.21 2.74% | 7.97 0.09 1.14% | 8.01 0.04 0.5% | 8.12 0.11 1.37% | 7.98 -0.14 -1.72% | 8.09 0.11 1.38% | 8.14 0.05 0.62% | 8.12 -0.02 -0.25% | 8.19 0.07 0.86% | 8.10 -0.09 -1.1% | 8.11 0.01 0.12% | 8.17 0.06 0.74% | 8.16 -0.01 -0.12% | 8.04 | ||||||||||
| 6 月 | 8.22 0.06 0.74% | 8.15 -0.07 -0.85% | 8.12 -0.03 -0.37% | 8.11 -0.01 -0.12% | 8.12 0.01 0.12% | 8.13 0.01 0.12% | 8.10 -0.03 -0.37% | 8.03 -0.07 -0.86% | 7.91 -0.12 -1.49% | 8.48 0.57 7.21% | 8.20 -0.28 -3.3% | 8.15 -0.05 -0.61% | 7.86 -0.29 -3.56% | 8.15 0.29 3.69% | 7.91 -0.24 -2.94% | 7.89 -0.02 -0.25% | 8.04 0.15 1.9% | 8.11 0.07 0.87% | 8.09 -0.02 -0.25% | 8.03 -0.06 -0.74% | 7.69 -0.34 -4.23% | 8.05 | ||||||||||
| 7 月 | 7.58 -0.11 -1.43% | 7.58 0 0% | 7.69 0.11 1.45% | 7.60 -0.09 -1.17% | 7.67 0.07 0.92% | 7.62 -0.05 -0.65% | 7.73 0.11 1.44% | 7.45 -0.28 -3.62% | 7.63 0.18 2.42% | 7.65 0.02 0.26% | 7.61 -0.04 -0.52% | 7.76 0.15 1.97% | 7.85 0.09 1.16% | 7.82 -0.03 -0.38% | 7.89 0.07 0.9% | 7.89 0 0% | 8.14 0.25 3.17% | 8.12 -0.02 -0.25% | 8.08 -0.04 -0.49% | 8.06 -0.02 -0.25% | 8.16 0.1 1.24% | 7.82 | ||||||||||
| 8 月 | 8.22 0.06 0.74% | 8.11 -0.11 -1.34% | 8.02 -0.09 -1.11% | 7.93 -0.09 -1.12% | 8.02 0.09 1.13% | 8.10 0.08 1% | 8.21 0.11 1.36% | 8.23 0.02 0.24% | 8.79 0.56 6.8% | 8.80 0.01 0.11% | 9.21 0.41 4.66% | 9.17 -0.04 -0.43% | 9.17 0 0% | 9.22 0.05 0.55% | 9.22 0 0% | 9.21 -0.01 -0.11% | 9.26 0.05 0.54% | 9.28 0.02 0.22% | 9.45 0.17 1.83% | 9.57 0.12 1.27% | 9.20 -0.37 -3.87% | 9.25 0.05 0.54% | 9.26 0.01 0.11% | 8.84 | ||||||||
| 9 月 | 9.14 -0.12 -1.3% | 9.11 -0.03 -0.33% | 9.20 0.09 0.99% | 8.90 -0.3 -3.26% | 8.88 -0.02 -0.22% | 9.20 0.32 3.6% | 9.29 0.09 0.98% | 9.20 -0.09 -0.97% | 9.15 -0.05 -0.54% | 9.11 -0.04 -0.44% | 9.12 0.01 0.11% | 8.94 -0.18 -1.97% | 8.93 -0.01 -0.11% | 8.94 0.01 0.11% | 8.87 -0.07 -0.78% | 8.77 -0.1 -1.13% | 8.39 -0.38 -4.33% | 8.49 0.1 1.19% | 8.15 -0.34 -4% | 8.39 0.24 2.94% | 8.36 -0.03 -0.36% | 8.87 | ||||||||||
| 10 月 | 8.37 0.01 0.12% | 8.53 0.16 1.91% | 8.50 -0.03 -0.35% | 8.48 -0.02 -0.24% | 8.43 -0.05 -0.59% | 8.03 -0.4 -4.74% | 8.03 0 0% | 7.60 -0.43 -5.35% | 7.90 0.3 3.95% | 7.82 -0.08 -1.01% | 7.90 0.08 1.02% | 7.80 -0.1 -1.27% | 7.71 -0.09 -1.15% | 7.70 -0.01 -0.13% | 7.78 0.08 1.04% | 7.71 -0.07 -0.9% | 7.75 0.04 0.52% | 7.82 0.07 0.9% | 7.70 -0.12 -1.53% | 7.75 0.05 0.65% | 7.94 | |||||||||||
| 11 月 | 7.84 0.09 1.16% | 7.85 0.01 0.13% | 7.75 -0.1 -1.27% | 7.84 0.09 1.16% | 7.95 0.11 1.4% | 7.89 -0.06 -0.75% | 7.91 0.02 0.25% | 7.93 0.02 0.25% | 8.02 0.09 1.13% | 8.03 0.01 0.12% | 8.01 -0.02 -0.25% | 7.84 -0.17 -2.12% | 7.87 0.03 0.38% | 7.83 -0.04 -0.51% | 7.84 0.01 0.13% | 7.77 -0.07 -0.89% | 7.96 0.19 2.45% | 7.96 0 0% | 7.92 -0.04 -0.5% | 7.85 -0.07 -0.88% | 7.91 0.06 0.76% | 8.07 0.16 2.02% | 7.91 | |||||||||
| 12 月 | 8.15 0.08 0.99% | 8.08 -0.07 -0.86% | 8.08 0 0% | 7.96 -0.12 -1.49% | 7.87 -0.09 -1.13% | 7.83 -0.04 -0.51% | 7.83 0 0% | 7.76 -0.07 -0.89% | 8.77 1.01 13.02% | 7.84 -0.93 -10.6% | 7.89 0.05 0.64% | 7.78 -0.11 -1.39% | 9.90 2.12 27.25% | 7.75 -2.15 -21.72% | 7.62 -0.13 -1.68% | 7.64 0.02 0.26% | 7.76 0.12 1.57% | 7.71 -0.05 -0.64% | 7.74 0.03 0.39% | 7.80 0.06 0.78% | 7.77 -0.03 -0.38% | 7.68 -0.09 -1.16% | 7.67 -0.01 -0.13% | 8.01 |
說明:最高漲幅:27.25%最低跌幅:-21.72% 最高價:10.25最低價:7.45平均價:8.59,灰色底表示週末,漲155天(22.61)元,跌141天(-21.15)元,平盤14天
27%=2,13%=1,7%=2,5%=8,4%=3,3%=5,2%=23,1%=75,0%=50,-0%=1,-1%=1,-2%=1,-3%=5,-4%=7,-5%=13,-6%=17,-7%=34,-8%=62,
| 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 | 1447 | 1260694 | 417 | 12945682 | 10.35 | 10.35 | 10.20 | 10.25 | 0.05 | 0% | 10.20 | 155 | 10.25 | 18 | 27.70 |
| 2022-01-04 | 1447 | 1396979 | 495 | 14303615 | 10.30 | 10.35 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 67 | 10.25 | 50 | 27.57 |
| 2022-01-05 | 1447 | 1965701 | 731 | 20345713 | 10.25 | 10.50 | 10.25 | 10.25 | 0.05 | 0.49% | 10.25 | 6 | 10.30 | 47 | 27.70 |
| 2022-01-06 | 1447 | 1013727 | 402 | 10328222 | 10.20 | 10.30 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 216 | 10.20 | 47 | 27.57 |
| 2022-01-07 | 1447 | 2015587 | 752 | 20309915 | 10.20 | 10.25 | 10.00 | 10.00 | 0.20 | -1.96% | 10.00 | 1017 | 10.10 | 100 | 27.03 |
| 2022-01-10 | 1447 | 1691247 | 512 | 16959284 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 885 | 10.05 | 15 | 27.16 |
| 2022-01-11 | 1447 | 1893586 | 670 | 18961790 | 10.05 | 10.10 | 9.98 | 9.99 | 0.06 | -0.6% | 9.99 | 14 | 10.00 | 19 | 27.00 |
| 2022-01-12 | 1447 | 1998728 | 912 | 19893435 | 10.05 | 10.05 | 9.91 | 9.97 | 0.02 | -0.2% | 9.97 | 13 | 9.98 | 3 | 26.95 |
| 2022-01-13 | 1447 | 1937937 | 631 | 19418411 | 9.99 | 10.10 | 9.98 | 10.00 | 0.03 | 0.3% | 9.99 | 7 | 10.00 | 59 | 27.03 |
| 2022-01-14 | 1447 | 4084865 | 1438 | 40149731 | 10.00 | 10.00 | 9.78 | 9.79 | 0.21 | -2.1% | 9.79 | 80 | 9.80 | 7 | 26.46 |
| 2022-01-17 | 1447 | 2436495 | 774 | 23848396 | 9.83 | 9.89 | 9.70 | 9.87 | 0.08 | 0.82% | 9.87 | 1 | 9.88 | 1 | 26.68 |
| 2022-01-18 | 1447 | 1717392 | 709 | 17141547 | 9.90 | 10.05 | 9.90 | 9.90 | 0.03 | 0.3% | 9.90 | 11 | 9.91 | 2 | 26.76 |
| 2022-01-19 | 1447 | 1990394 | 665 | 19864414 | 9.99 | 10.10 | 9.90 | 9.90 | 0.00 | 0% | 9.90 | 101 | 9.94 | 6 | 26.76 |
| 2022-01-20 | 1447 | 1461904 | 616 | 14423116 | 9.92 | 9.92 | 9.83 | 9.83 | 0.07 | -0.71% | 9.83 | 19 | 9.88 | 1 | 26.57 |
| 2022-01-21 | 1447 | 2697322 | 1067 | 26183250 | 9.83 | 9.83 | 9.62 | 9.62 | 0.21 | -2.14% | 9.62 | 5 | 9.64 | 3 | 26.00 |
| 2022-01-24 | 1447 | 2197278 | 928 | 20695615 | 9.60 | 9.60 | 9.35 | 9.39 | 0.23 | -2.39% | 9.38 | 35 | 9.39 | 1 | 25.38 |
| 2022-01-25 | 1447 | 3179350 | 1190 | 29224744 | 9.38 | 9.47 | 9.12 | 9.13 | 0.26 | -2.77% | 9.12 | 140 | 9.13 | 6 | 24.68 |
| 2022-01-26 | 1447 | 1539932 | 601 | 14108205 | 9.12 | 9.21 | 9.09 | 9.15 | 0.02 | 0.22% | 9.14 | 51 | 9.16 | 23 | 24.73 |
| 2022-02-07 | 1447 | 2317187 | 999 | 21951323 | 9.22 | 9.63 | 9.21 | 9.62 | 0.47 | 5.14% | 9.62 | 8 | 9.63 | 5 | 26.00 |
| 2022-02-08 | 1447 | 2144681 | 1283 | 21026398 | 9.62 | 9.93 | 9.62 | 9.93 | 0.31 | 3.22% | 9.86 | 2 | 9.93 | 14 | 26.84 |
| 2022-02-09 | 1447 | 2516601 | 1562 | 25024330 | 9.94 | 10.05 | 9.85 | 9.98 | 0.05 | 0.5% | 9.98 | 17 | 9.99 | 12 | 26.97 |
| 2022-02-10 | 1447 | 2235672 | 756 | 22490733 | 10.10 | 10.15 | 10.00 | 10.05 | 0.07 | 0.7% | 10.05 | 41 | 10.10 | 589 | 27.16 |
| 2022-02-11 | 1447 | 1372350 | 479 | 13769922 | 9.95 | 10.10 | 9.95 | 10.05 | 0.00 | 0% | 10.05 | 84 | 10.10 | 292 | 27.16 |
| 2022-02-14 | 1447 | 1741078 | 954 | 17310683 | 9.99 | 9.99 | 9.90 | 9.95 | 0.10 | -1% | 9.94 | 9 | 9.95 | 9 | 26.89 |
| 2022-02-15 | 1447 | 1373964 | 1197 | 13617643 | 9.96 | 9.98 | 9.81 | 9.83 | 0.12 | -1.21% | 9.83 | 3 | 9.86 | 1 | 26.57 |
| 2022-02-16 | 1447 | 970196 | 1809 | 9589717 | 9.90 | 9.93 | 9.84 | 9.86 | 0.03 | 0.31% | 9.86 | 3 | 9.88 | 3 | 26.65 |
| 2022-02-17 | 1447 | 1983583 | 1301 | 19805526 | 9.86 | 10.05 | 9.86 | 9.92 | 0.06 | 0.61% | 9.92 | 12 | 9.97 | 33 | 26.81 |
| 2022-02-18 | 1447 | 1442155 | 554 | 14408863 | 9.93 | 10.05 | 9.93 | 9.98 | 0.06 | 0.6% | 9.98 | 7 | 10.00 | 17 | 26.97 |
| 2022-02-21 | 1447 | 1515631 | 790 | 15133304 | 9.97 | 10.05 | 9.90 | 9.99 | 0.01 | 0.1% | 9.98 | 25 | 9.99 | 7 | 27.00 |
| 2022-02-22 | 1447 | 1844967 | 2009 | 18157753 | 9.98 | 9.98 | 9.79 | 9.81 | 0.18 | -1.8% | 9.81 | 6 | 9.85 | 20 | 26.51 |
| 2022-02-23 | 1447 | 824150 | 1679 | 8102032 | 9.82 | 9.94 | 9.77 | 9.83 | 0.02 | 0.2% | 9.82 | 13 | 9.83 | 15 | 26.57 |
| 2022-02-24 | 1447 | 2217249 | 1931 | 21322282 | 9.80 | 9.80 | 9.44 | 9.54 | 0.29 | -2.95% | 9.52 | 1 | 9.54 | 15 | 25.78 |
| 2022-02-25 | 1447 | 899749 | 406 | 8614104 | 9.62 | 9.67 | 9.52 | 9.53 | 0.01 | -0.1% | 9.53 | 12 | 9.54 | 11 | 25.76 |
| 2022-03-01 | 1447 | 1066536 | 366 | 10339221 | 9.58 | 9.76 | 9.58 | 9.72 | 0.19 | 1.99% | 9.72 | 17 | 9.73 | 20 | 26.27 |
| 2022-03-02 | 1447 | 757824 | 349 | 7389187 | 9.70 | 9.81 | 9.68 | 9.81 | 0.09 | 0.93% | 9.79 | 3 | 9.81 | 17 | 26.51 |
| 2022-03-03 | 1447 | 808582 | 417 | 7909441 | 9.83 | 9.89 | 9.74 | 9.75 | 0.06 | -0.61% | 9.75 | 9 | 9.77 | 12 | 26.35 |
| 2022-03-07 | 1447 | 2028489 | 851 | 18720048 | 9.50 | 9.50 | 9.12 | 9.22 | 0.34 | -5.44% | 9.21 | 4 | 9.22 | 11 | 24.92 |
| 2022-03-08 | 1447 | 2751909 | 1017 | 24978824 | 9.18 | 9.23 | 8.99 | 8.99 | 0.23 | -2.49% | 8.99 | 46 | 9.00 | 107 | 24.30 |
| 2022-03-09 | 1447 | 960682 | 430 | 8744245 | 9.05 | 9.17 | 9.05 | 9.11 | 0.12 | 1.33% | 9.10 | 3 | 9.11 | 4 | 24.62 |
| 2022-03-10 | 1447 | 919700 | 368 | 8534864 | 9.23 | 9.33 | 9.23 | 9.28 | 0.17 | 1.87% | 9.28 | 12 | 9.29 | 5 | 25.08 |
| 2022-03-11 | 1447 | 840000 | 282 | 7754080 | 9.30 | 9.30 | 9.17 | 9.19 | 0.09 | -0.97% | 9.19 | 3 | 9.20 | 7 | 24.84 |
| 2022-03-14 | 1447 | 693000 | 230 | 6360980 | 9.19 | 9.25 | 9.13 | 9.17 | 0.02 | -0.22% | 9.17 | 4 | 9.18 | 11 | 24.78 |
| 2022-03-15 | 1447 | 1125000 | 516 | 10179800 | 9.19 | 9.19 | 9.01 | 9.02 | 0.15 | -1.64% | 9.02 | 25 | 9.03 | 11 | 24.38 |
| 2022-03-16 | 1447 | 1321000 | 548 | 11959800 | 9.10 | 9.14 | 9.00 | 9.06 | 0.04 | 0.44% | 9.05 | 20 | 9.06 | 2 | 24.49 |
| 2022-03-17 | 1447 | 1093000 | 555 | 10107480 | 9.16 | 9.34 | 9.16 | 9.22 | 0.16 | 1.77% | 9.22 | 13 | 9.23 | 3 | 24.92 |
| 2022-03-18 | 1447 | 548000 | 264 | 5066610 | 9.22 | 9.28 | 9.22 | 9.23 | 0.01 | 0.11% | 9.23 | 11 | 9.27 | 6 | 24.95 |
| 2022-03-21 | 1447 | 1257000 | 399 | 11739430 | 9.30 | 9.37 | 9.30 | 9.37 | 0.14 | 1.52% | 9.36 | 3 | 9.37 | 25 | 25.32 |
| 2022-03-22 | 1447 | 675115 | 290 | 6307874 | 9.36 | 9.41 | 9.30 | 9.31 | 0.06 | -0.64% | 9.31 | 42 | 9.32 | 5 | 25.16 |
| 2022-03-23 | 1447 | 978000 | 365 | 9177340 | 9.40 | 9.41 | 9.34 | 9.36 | 0.05 | 0.54% | 9.36 | 48 | 9.39 | 9 | 25.30 |
| 2022-03-24 | 1447 | 680670 | 256 | 6357602 | 9.39 | 9.39 | 9.30 | 9.35 | 0.01 | -0.11% | 9.35 | 1 | 9.36 | 37 | 25.27 |
| 2022-03-25 | 1447 | 698000 | 275 | 6504280 | 9.36 | 9.36 | 9.29 | 9.30 | 0.05 | -0.53% | 9.30 | 9 | 9.31 | 4 | 25.14 |
| 2022-03-28 | 1447 | 963000 | 406 | 8810760 | 9.28 | 9.30 | 9.08 | 9.17 | 0.13 | -1.4% | 9.16 | 19 | 9.18 | 13 | 24.78 |
| 2022-03-29 | 1447 | 956696 | 371 | 8830293 | 9.18 | 9.31 | 9.17 | 9.17 | 0.00 | 0% | 9.17 | 1 | 9.18 | 8 | 24.78 |
| 2022-03-30 | 1447 | 1282000 | 396 | 11801940 | 9.23 | 9.27 | 9.16 | 9.24 | 0.07 | 0.76% | 9.23 | 5 | 9.24 | 2 | 28.88 |
| 2022-03-31 | 1447 | 1765000 | 578 | 16407230 | 9.24 | 9.36 | 9.24 | 9.27 | 0.03 | 0.32% | 9.27 | 55 | 9.29 | 3 | 28.97 |
| 2022-04-01 | 1447 | 1274000 | 455 | 11732140 | 9.28 | 9.28 | 9.16 | 9.19 | 0.08 | -0.86% | 9.18 | 64 | 9.19 | 12 | 28.72 |
| 2022-04-06 | 1447 | 2735000 | 908 | 25503750 | 9.26 | 9.43 | 9.20 | 9.41 | 0.22 | 2.39% | 9.41 | 54 | 9.42 | 26 | 29.41 |
| 2022-04-07 | 1447 | 2286553 | 932 | 21138174 | 9.40 | 9.41 | 9.11 | 9.11 | 0.30 | -3.19% | 9.11 | 74 | 9.13 | 2 | 28.47 |
| 2022-04-08 | 1447 | 1083000 | 482 | 9942730 | 9.19 | 9.25 | 9.15 | 9.16 | 0.05 | 0.55% | 9.16 | 27 | 9.17 | 15 | 28.62 |
| 2022-04-11 | 1447 | 2321000 | 848 | 21489450 | 9.22 | 9.38 | 9.18 | 9.23 | 0.07 | 0.76% | 9.23 | 4 | 9.25 | 9 | 28.84 |
| 2022-04-12 | 1447 | 1000000 | 425 | 9152910 | 9.20 | 9.20 | 9.11 | 9.11 | 0.12 | -1.3% | 9.11 | 7 | 9.13 | 8 | 28.47 |
| 2022-04-13 | 1447 | 712000 | 304 | 6536520 | 9.19 | 9.23 | 9.13 | 9.20 | 0.09 | 0.99% | 9.20 | 1 | 9.21 | 32 | 28.75 |
| 2022-04-14 | 1447 | 805000 | 277 | 7380650 | 9.21 | 9.22 | 9.13 | 9.13 | 0.07 | -0.76% | 9.13 | 22 | 9.16 | 7 | 28.53 |
| 2022-04-15 | 1447 | 1514713 | 669 | 13717516 | 9.13 | 9.13 | 9.00 | 9.02 | 0.11 | -1.2% | 9.02 | 33 | 9.03 | 2 | 28.19 |
| 2022-04-18 | 1447 | 2281963 | 862 | 20322110 | 9.07 | 9.07 | 8.82 | 8.86 | 0.16 | -1.77% | 8.86 | 7 | 8.87 | 6 | 27.69 |
| 2022-04-19 | 1447 | 834836 | 368 | 7489143 | 8.91 | 9.02 | 8.91 | 8.96 | 0.10 | 1.13% | 8.96 | 8 | 8.97 | 1 | 28.00 |
| 2022-04-20 | 1447 | 1149000 | 483 | 10391070 | 9.04 | 9.09 | 8.99 | 9.08 | 0.12 | 1.34% | 9.07 | 4 | 9.08 | 16 | 28.38 |
| 2022-04-21 | 1447 | 1367913 | 452 | 12517021 | 9.10 | 9.19 | 9.07 | 9.16 | 0.08 | 0.88% | 9.15 | 17 | 9.16 | 16 | 28.62 |
| 2022-04-22 | 1447 | 1151665 | 351 | 10511619 | 9.15 | 9.15 | 9.10 | 9.13 | 0.03 | -0.33% | 9.12 | 16 | 9.13 | 1 | 28.53 |
| 2022-04-25 | 1447 | 2990080 | 1059 | 26349850 | 9.05 | 9.05 | 8.71 | 8.72 | 0.41 | -4.49% | 8.72 | 22 | 8.73 | 2 | 27.25 |
| 2022-04-26 | 1447 | 1494000 | 533 | 13155540 | 8.80 | 8.90 | 8.72 | 8.73 | 0.01 | 0.11% | 8.73 | 1 | 8.75 | 5 | 27.28 |
| 2022-04-27 | 1447 | 4143909 | 1236 | 34056445 | 8.31 | 8.42 | 8.00 | 8.17 | 0.56 | -6.41% | 8.17 | 24 | 8.19 | 3 | 25.53 |
| 2022-04-28 | 1447 | 1466000 | 561 | 11973190 | 8.20 | 8.25 | 8.11 | 8.11 | 0.06 | -0.73% | 8.11 | 41 | 8.14 | 2 | 25.34 |
| 2022-04-29 | 1447 | 1854218 | 600 | 15228626 | 8.21 | 8.32 | 8.01 | 8.20 | 0.09 | 1.11% | 8.20 | 8 | 8.22 | 18 | 25.62 |
| 2022-05-03 | 1447 | 917000 | 344 | 7444840 | 8.13 | 8.21 | 8.05 | 8.13 | 0.07 | -0.85% | 8.13 | 5 | 8.14 | 3 | 25.41 |
| 2022-05-04 | 1447 | 512000 | 211 | 4190140 | 8.15 | 8.23 | 8.15 | 8.17 | 0.04 | 0.49% | 8.16 | 5 | 8.18 | 5 | 25.53 |
| 2022-05-05 | 1447 | 802130 | 371 | 6624002 | 8.30 | 8.33 | 8.21 | 8.23 | 0.06 | 0.73% | 8.23 | 15 | 8.24 | 7 | 25.72 |
| 2022-05-06 | 1447 | 962465 | 502 | 7765150 | 8.15 | 8.15 | 8.03 | 8.10 | 0.13 | -1.58% | 8.10 | 5 | 8.11 | 1 | 25.31 |
| 2022-05-09 | 1447 | 3764834 | 1257 | 29337001 | 8.03 | 8.03 | 7.68 | 7.74 | 0.36 | -4.44% | 7.73 | 5 | 7.74 | 25 | 24.19 |
| 2022-05-10 | 1447 | 1983838 | 747 | 15478707 | 7.60 | 7.93 | 7.52 | 7.93 | 0.19 | 2.45% | 7.92 | 2 | 7.93 | 29 | 24.78 |
| 2022-05-11 | 1447 | 926000 | 365 | 7310420 | 7.85 | 7.95 | 7.85 | 7.88 | 0.05 | -0.63% | 7.87 | 4 | 7.88 | 3 | 24.62 |
| 2022-05-12 | 1447 | 1393000 | 606 | 10795150 | 7.90 | 7.91 | 7.63 | 7.67 | 0.21 | -2.66% | 7.66 | 4 | 7.67 | 3 | 23.97 |
| 2022-05-13 | 1447 | 1355000 | 465 | 10601270 | 7.66 | 7.92 | 7.66 | 7.88 | 0.21 | 2.74% | 7.87 | 6 | 7.88 | 21 | 24.62 |
| 2022-05-16 | 1447 | 1192000 | 450 | 9528310 | 8.02 | 8.07 | 7.90 | 7.97 | 0.09 | 1.14% | 7.96 | 9 | 7.97 | 20 | 29.52 |
| 2022-05-17 | 1447 | 1149000 | 432 | 9227660 | 7.95 | 8.09 | 7.95 | 8.01 | 0.04 | 0.5% | 8.01 | 35 | 8.02 | 18 | 29.67 |
| 2022-05-18 | 1447 | 1056000 | 429 | 8544570 | 8.03 | 8.14 | 8.02 | 8.12 | 0.11 | 1.37% | 8.11 | 5 | 8.12 | 24 | 30.07 |
| 2022-05-19 | 1447 | 1015000 | 338 | 8047330 | 7.98 | 8.00 | 7.85 | 7.98 | 0.14 | -1.72% | 7.98 | 31 | 7.99 | 16 | 29.56 |
| 2022-05-20 | 1447 | 701000 | 289 | 5629440 | 8.02 | 8.09 | 7.99 | 8.09 | 0.11 | 1.38% | 8.02 | 2 | 8.09 | 17 | 29.96 |
| 2022-05-23 | 1447 | 922000 | 344 | 7477560 | 8.09 | 8.16 | 8.01 | 8.14 | 0.05 | 0.62% | 8.13 | 4 | 8.14 | 8 | 30.15 |
| 2022-05-24 | 1447 | 949335 | 306 | 7691278 | 8.21 | 8.21 | 8.04 | 8.12 | 0.02 | -0.25% | 8.08 | 1 | 8.12 | 7 | 30.07 |
| 2022-05-25 | 1447 | 1345202 | 436 | 10954092 | 8.12 | 8.21 | 8.04 | 8.19 | 0.07 | 0.86% | 8.18 | 41 | 8.19 | 16 | 30.33 |
| 2022-05-26 | 1447 | 332000 | 187 | 2708150 | 8.20 | 8.22 | 8.09 | 8.10 | 0.09 | -1.1% | 8.10 | 11 | 8.12 | 1 | 30.00 |
| 2022-05-27 | 1447 | 437000 | 199 | 3551670 | 8.17 | 8.18 | 8.09 | 8.11 | 0.01 | 0.12% | 8.11 | 11 | 8.12 | 6 | 30.04 |
| 2022-05-30 | 1447 | 592848 | 253 | 4844068 | 8.14 | 8.19 | 8.14 | 8.17 | 0.06 | 0.74% | 8.17 | 4 | 8.18 | 20 | 30.26 |
| 2022-05-31 | 1447 | 758000 | 277 | 6214010 | 8.17 | 8.23 | 8.16 | 8.16 | 0.01 | -0.12% | 8.16 | 39 | 8.20 | 1 | 30.22 |
| 2022-06-01 | 1447 | 509000 | 206 | 4181080 | 8.17 | 8.24 | 8.17 | 8.22 | 0.06 | 0.74% | 8.21 | 7 | 8.22 | 6 | 30.44 |
| 2022-06-02 | 1447 | 327465 | 204 | 2674147 | 8.21 | 8.21 | 8.14 | 8.15 | 0.07 | -0.85% | 8.14 | 21 | 8.15 | 1 | 30.19 |
| 2022-06-06 | 1447 | 395000 | 207 | 3212800 | 8.16 | 8.20 | 8.11 | 8.12 | 0.03 | -0.37% | 8.12 | 29 | 8.13 | 3 | 30.07 |
| 2022-06-07 | 1447 | 505000 | 230 | 4087220 | 8.10 | 8.12 | 8.07 | 8.11 | 0.01 | -0.12% | 8.09 | 5 | 8.11 | 13 | 30.04 |
| 2022-06-08 | 1447 | 282558 | 159 | 2298208 | 8.11 | 8.16 | 8.11 | 8.12 | 0.01 | 0.12% | 8.12 | 4 | 8.13 | 2 | 30.07 |
| 2022-06-09 | 1447 | 307000 | 155 | 2491610 | 8.08 | 8.14 | 8.08 | 8.13 | 0.01 | 0.12% | 8.12 | 10 | 8.14 | 27 | 30.11 |
| 2022-06-10 | 1447 | 300016 | 178 | 2425499 | 8.06 | 8.11 | 8.05 | 8.10 | 0.03 | -0.37% | 8.09 | 3 | 8.11 | 19 | 30.00 |
| 2022-06-13 | 1447 | 1760000 | 753 | 14252150 | 8.16 | 8.19 | 8.03 | 8.03 | 0.07 | -0.86% | 8.03 | 1 | 8.05 | 8 | 29.74 |
| 2022-06-14 | 1447 | 1357000 | 526 | 10738230 | 8.01 | 8.01 | 7.86 | 7.91 | 0.12 | -1.49% | 7.91 | 2 | 7.92 | 2 | 29.30 |
| 2022-06-15 | 1447 | 5349000 | 2223 | 44645240 | 7.98 | 8.55 | 7.92 | 8.48 | 0.57 | 7.21% | 8.47 | 3 | 8.48 | 5 | 31.41 |
| 2022-06-16 | 1447 | 3583000 | 1404 | 30150960 | 8.55 | 8.64 | 8.20 | 8.20 | 0.28 | -3.3% | 8.20 | 72 | 8.23 | 45 | 30.37 |
| 2022-06-17 | 1447 | 1935000 | 693 | 15717710 | 8.07 | 8.20 | 8.07 | 8.15 | 0.05 | -0.61% | 8.14 | 15 | 8.15 | 5 | 30.19 |
| 2022-06-20 | 1447 | 2116970 | 824 | 16972875 | 8.17 | 8.19 | 7.85 | 7.86 | 0.29 | -3.56% | 7.86 | 42 | 7.87 | 15 | 29.11 |
| 2022-06-21 | 1447 | 2323000 | 851 | 18924440 | 7.97 | 8.22 | 7.97 | 8.15 | 0.29 | 3.69% | 8.15 | 11 | 8.17 | 45 | 30.19 |
| 2022-06-22 | 1447 | 1524000 | 560 | 12178860 | 8.20 | 8.20 | 7.88 | 7.91 | 0.24 | -2.94% | 7.91 | 14 | 7.92 | 7 | 29.30 |
| 2022-06-23 | 1447 | 1566831 | 548 | 12403719 | 7.98 | 8.05 | 7.80 | 7.89 | 0.02 | -0.25% | 7.89 | 3 | 7.91 | 28 | 29.22 |
| 2022-06-24 | 1447 | 1734672 | 575 | 13965031 | 7.94 | 8.15 | 7.94 | 8.04 | 0.15 | 1.9% | 8.04 | 22 | 8.05 | 1 | 29.78 |
| 2022-06-27 | 1447 | 1352000 | 493 | 10981220 | 8.10 | 8.16 | 8.08 | 8.11 | 0.07 | 0.87% | 8.11 | 9 | 8.12 | 10 | 30.04 |
| 2022-06-28 | 1447 | 797000 | 335 | 6436530 | 8.12 | 8.13 | 8.05 | 8.09 | 0.02 | -0.25% | 8.07 | 8 | 8.09 | 6 | 29.96 |
| 2022-06-29 | 1447 | 603000 | 225 | 4829140 | 8.03 | 8.06 | 7.97 | 8.03 | 0.06 | -0.74% | 8.01 | 12 | 8.03 | 9 | 29.74 |
| 2022-06-30 | 1447 | 2557000 | 883 | 19828960 | 7.99 | 7.99 | 7.66 | 7.69 | 0.34 | -4.23% | 7.68 | 52 | 7.69 | 16 | 28.48 |
| 2022-07-01 | 1447 | 4007761 | 1172 | 29865049 | 7.68 | 7.68 | 7.29 | 7.58 | 0.11 | -1.43% | 7.53 | 1 | 7.58 | 14 | 28.07 |
| 2022-07-04 | 1447 | 1849000 | 481 | 14034100 | 7.46 | 7.66 | 7.46 | 7.58 | 0.00 | 0% | 7.58 | 28 | 7.60 | 35 | 28.07 |
| 2022-07-05 | 1447 | 1125000 | 426 | 8670600 | 7.73 | 7.80 | 7.56 | 7.69 | 0.11 | 1.45% | 7.67 | 4 | 7.69 | 6 | 28.48 |
| 2022-07-06 | 1447 | 1084487 | 317 | 8243540 | 7.69 | 7.69 | 7.56 | 7.60 | 0.09 | -1.17% | 7.60 | 6 | 7.61 | 2 | 28.15 |
| 2022-07-07 | 1447 | 1007000 | 382 | 7651520 | 7.61 | 7.67 | 7.47 | 7.67 | 0.07 | 0.92% | 7.63 | 5 | 7.67 | 30 | 28.41 |
| 2022-07-08 | 1447 | 786000 | 307 | 6018760 | 7.70 | 7.73 | 7.60 | 7.62 | 0.05 | -0.65% | 7.62 | 1 | 7.64 | 5 | 28.22 |
| 2022-07-11 | 1447 | 1486000 | 502 | 11555940 | 7.71 | 7.88 | 7.71 | 7.73 | 0.11 | 1.44% | 7.72 | 20 | 7.73 | 15 | 28.63 |
| 2022-07-12 | 1447 | 1855000 | 612 | 13921070 | 7.66 | 7.66 | 7.42 | 7.45 | 0.28 | -3.62% | 7.45 | 19 | 7.46 | 1 | 27.59 |
| 2022-07-13 | 1447 | 1528000 | 448 | 11592270 | 7.57 | 7.63 | 7.56 | 7.63 | 0.18 | 2.42% | 7.60 | 7 | 7.63 | 4 | 28.26 |
| 2022-07-14 | 1447 | 751815 | 264 | 5719311 | 7.57 | 7.66 | 7.52 | 7.65 | 0.02 | 0.26% | 7.64 | 1 | 7.65 | 10 | 28.33 |
| 2022-07-15 | 1447 | 599000 | 301 | 4538990 | 7.61 | 7.62 | 7.52 | 7.61 | 0.04 | -0.52% | 7.60 | 7 | 7.61 | 7 | 28.19 |
| 2022-07-18 | 1447 | 1311000 | 474 | 10132700 | 7.61 | 7.78 | 7.61 | 7.76 | 0.15 | 1.97% | 7.75 | 20 | 7.76 | 27 | 28.74 |
| 2022-07-19 | 1447 | 878854 | 343 | 6873292 | 7.75 | 7.87 | 7.73 | 7.85 | 0.09 | 1.16% | 7.85 | 24 | 7.86 | 25 | 29.07 |
| 2022-07-20 | 1447 | 861000 | 357 | 6794160 | 7.92 | 7.93 | 7.80 | 7.82 | 0.03 | -0.38% | 7.82 | 1 | 7.83 | 2 | 28.96 |
| 2022-07-21 | 1447 | 552000 | 199 | 4348460 | 7.82 | 7.91 | 7.82 | 7.89 | 0.07 | 0.9% | 7.89 | 1 | 7.90 | 1 | 29.22 |
| 2022-07-22 | 1447 | 483500 | 268 | 3817564 | 7.91 | 7.94 | 7.86 | 7.89 | 0.00 | 0% | 7.88 | 18 | 7.89 | 4 | 29.22 |
| 2022-07-25 | 1447 | 1418000 | 527 | 11383310 | 7.90 | 8.14 | 7.84 | 8.14 | 0.25 | 3.17% | 8.14 | 3 | 8.15 | 28 | 30.15 |
| 2022-07-26 | 1447 | 736000 | 305 | 5964970 | 8.15 | 8.16 | 8.05 | 8.12 | 0.02 | -0.25% | 8.07 | 3 | 8.12 | 6 | 30.07 |
| 2022-07-27 | 1447 | 433373 | 185 | 3490981 | 8.04 | 8.11 | 8.02 | 8.08 | 0.04 | -0.49% | 8.08 | 3 | 8.09 | 2 | 29.93 |
| 2022-07-28 | 1447 | 271000 | 141 | 2189710 | 8.11 | 8.14 | 8.05 | 8.06 | 0.02 | -0.25% | 8.06 | 9 | 8.07 | 8 | 29.85 |
| 2022-07-29 | 1447 | 1056000 | 297 | 8584470 | 8.13 | 8.16 | 8.07 | 8.16 | 0.10 | 1.24% | 8.14 | 8 | 8.16 | 2 | 30.22 |
| 2022-08-01 | 1447 | 543000 | 246 | 4466300 | 8.18 | 8.27 | 8.14 | 8.22 | 0.06 | 0.74% | 8.21 | 13 | 8.22 | 23 | 30.44 |
| 2022-08-02 | 1447 | 851000 | 313 | 6874170 | 8.21 | 8.21 | 8.03 | 8.11 | 0.11 | -1.34% | 8.08 | 2 | 8.11 | 10 | 30.04 |
| 2022-08-03 | 1447 | 707000 | 234 | 5705450 | 8.08 | 8.14 | 8.02 | 8.02 | 0.09 | -1.11% | 8.02 | 18 | 8.05 | 6 | 29.70 |
| 2022-08-04 | 1447 | 1194000 | 391 | 9459750 | 8.02 | 8.10 | 7.80 | 7.93 | 0.09 | -1.12% | 7.93 | 5 | 7.94 | 24 | 29.37 |
| 2022-08-05 | 1447 | 1290824 | 475 | 10474314 | 7.95 | 8.19 | 7.95 | 8.02 | 0.09 | 1.13% | 8.02 | 3 | 8.12 | 45 | 29.70 |
| 2022-08-08 | 1447 | 696000 | 240 | 5614650 | 8.03 | 8.11 | 8.01 | 8.10 | 0.08 | 1% | 8.09 | 22 | 8.10 | 5 | 30.00 |
| 2022-08-09 | 1447 | 959881 | 417 | 7878840 | 8.10 | 8.26 | 8.08 | 8.21 | 0.11 | 1.36% | 8.21 | 19 | 8.22 | 40 | 30.41 |
| 2022-08-10 | 1447 | 707032 | 263 | 5810254 | 8.15 | 8.26 | 8.13 | 8.23 | 0.02 | 0.24% | 8.22 | 16 | 8.23 | 5 | 30.48 |
| 2022-08-11 | 1447 | 7159243 | 2054 | 62021417 | 8.60 | 8.90 | 8.42 | 8.79 | 0.56 | 6.8% | 8.78 | 14 | 8.79 | 129 | 32.56 |
| 2022-08-12 | 1447 | 3032000 | 1098 | 26745360 | 8.80 | 8.94 | 8.70 | 8.80 | 0.01 | 0.11% | 8.79 | 15 | 8.80 | 42 | 32.59 |
| 2022-08-15 | 1447 | 4468879 | 1665 | 40805738 | 8.88 | 9.26 | 8.85 | 9.21 | 0.41 | 4.66% | 9.20 | 106 | 9.21 | 13 | 24.89 |
| 2022-08-16 | 1447 | 2543000 | 851 | 23390960 | 9.27 | 9.27 | 9.12 | 9.17 | 0.04 | -0.43% | 9.17 | 2 | 9.18 | 12 | 24.78 |
| 2022-08-17 | 1447 | 3977000 | 1130 | 36822510 | 9.23 | 9.36 | 9.17 | 9.17 | 0.00 | 0% | 9.17 | 23 | 9.20 | 13 | 24.78 |
| 2022-08-18 | 1447 | 1917498 | 652 | 17696642 | 9.22 | 9.32 | 9.14 | 9.22 | 0.05 | 0.55% | 9.21 | 8 | 9.22 | 3 | 24.92 |
| 2022-08-19 | 1447 | 2140137 | 587 | 19735155 | 9.30 | 9.30 | 9.19 | 9.22 | 0.00 | 0% | 9.21 | 41 | 9.22 | 2 | 24.92 |
| 2022-08-22 | 1447 | 1357779 | 539 | 12488293 | 9.16 | 9.28 | 9.13 | 9.21 | 0.01 | -0.11% | 9.21 | 4 | 9.22 | 6 | 24.89 |
| 2022-08-23 | 1447 | 1540000 | 419 | 14187210 | 9.15 | 9.28 | 9.12 | 9.26 | 0.05 | 0.54% | 9.24 | 24 | 9.26 | 16 | 25.03 |
| 2022-08-24 | 1447 | 3586000 | 1243 | 33768450 | 9.31 | 9.56 | 9.28 | 9.28 | 0.02 | 0.22% | 9.27 | 43 | 9.28 | 21 | 25.08 |
| 2022-08-25 | 1447 | 10532000 | 3082 | 101321890 | 9.61 | 9.88 | 9.40 | 9.45 | 0.17 | 1.83% | 9.44 | 83 | 9.45 | 87 | 25.54 |
| 2022-08-26 | 1447 | 4436000 | 1110 | 42040130 | 9.43 | 9.58 | 9.36 | 9.57 | 0.12 | 1.27% | 9.57 | 46 | 9.58 | 33 | 25.86 |
| 2022-08-29 | 1447 | 2985000 | 1034 | 27632200 | 9.25 | 9.39 | 9.19 | 9.20 | 0.37 | -3.87% | 9.19 | 21 | 9.20 | 13 | 24.86 |
| 2022-08-30 | 1447 | 1480000 | 525 | 13660890 | 9.24 | 9.29 | 9.19 | 9.25 | 0.05 | 0.54% | 9.22 | 9 | 9.25 | 21 | 25.00 |
| 2022-08-31 | 1447 | 1075000 | 429 | 9922760 | 9.23 | 9.27 | 9.18 | 9.26 | 0.01 | 0.11% | 9.25 | 413 | 9.26 | 2 | 25.03 |
| 2022-09-01 | 1447 | 1323301 | 644 | 12085272 | 9.17 | 9.21 | 9.10 | 9.14 | 0.12 | -1.3% | 9.13 | 11 | 9.15 | 13 | 24.70 |
| 2022-09-02 | 1447 | 1044000 | 377 | 9536390 | 9.14 | 9.24 | 9.10 | 9.11 | 0.03 | -0.33% | 9.11 | 6 | 9.13 | 8 | 24.62 |
| 2022-09-05 | 1447 | 1306000 | 453 | 11997050 | 9.17 | 9.24 | 9.10 | 9.20 | 0.09 | 0.99% | 9.19 | 45 | 9.20 | 26 | 24.86 |
| 2022-09-06 | 1447 | 2663000 | 760 | 23949950 | 9.20 | 9.22 | 8.89 | 8.90 | 0.30 | -3.26% | 8.90 | 136 | 8.92 | 1 | 24.05 |
| 2022-09-07 | 1447 | 1049000 | 378 | 9292600 | 8.90 | 8.92 | 8.80 | 8.88 | 0.02 | -0.22% | 8.85 | 8 | 8.88 | 4 | 24.00 |
| 2022-09-08 | 1447 | 1880000 | 602 | 17176230 | 8.97 | 9.20 | 8.96 | 9.20 | 0.32 | 3.6% | 9.19 | 29 | 9.20 | 2 | 24.86 |
| 2022-09-12 | 1447 | 2588000 | 759 | 23970750 | 9.18 | 9.34 | 9.16 | 9.29 | 0.09 | 0.98% | 9.28 | 9 | 9.29 | 33 | 25.11 |
| 2022-09-13 | 1447 | 1188000 | 374 | 10994790 | 9.28 | 9.32 | 9.20 | 9.20 | 0.09 | -0.97% | 9.20 | 143 | 9.21 | 2 | 24.86 |
| 2022-09-14 | 1447 | 852000 | 336 | 7733900 | 9.00 | 9.15 | 8.99 | 9.15 | 0.05 | -0.54% | 9.15 | 7 | 9.16 | 31 | 24.73 |
| 2022-09-15 | 1447 | 833000 | 341 | 7633660 | 9.14 | 9.25 | 9.11 | 9.11 | 0.04 | -0.44% | 9.11 | 35 | 9.13 | 10 | 24.62 |
| 2022-09-16 | 1447 | 571000 | 249 | 5195340 | 9.11 | 9.13 | 9.06 | 9.12 | 0.01 | 0.11% | 9.11 | 44 | 9.12 | 6 | 24.65 |
| 2022-09-19 | 1447 | 1236343 | 488 | 11122633 | 9.17 | 9.18 | 8.94 | 8.94 | 0.18 | -1.97% | 8.94 | 60 | 8.95 | 14 | 24.16 |
| 2022-09-20 | 1447 | 658000 | 294 | 5910380 | 9.00 | 9.05 | 8.92 | 8.93 | 0.01 | -0.11% | 8.92 | 57 | 8.94 | 10 | 24.14 |
| 2022-09-21 | 1447 | 1244000 | 484 | 11205650 | 8.91 | 9.12 | 8.91 | 8.94 | 0.01 | 0.11% | 8.94 | 1 | 8.95 | 10 | 24.16 |
| 2022-09-22 | 1447 | 845000 | 348 | 7476630 | 8.92 | 8.92 | 8.76 | 8.87 | 0.07 | -0.78% | 8.86 | 11 | 8.88 | 11 | 23.97 |
| 2022-09-23 | 1447 | 1007000 | 406 | 8873510 | 8.87 | 8.90 | 8.75 | 8.77 | 0.10 | -1.13% | 8.77 | 25 | 8.78 | 55 | 23.70 |
| 2022-09-26 | 1447 | 1758000 | 673 | 14922320 | 8.76 | 8.76 | 8.37 | 8.39 | 0.38 | -4.33% | 8.39 | 6 | 8.40 | 4 | 22.68 |
| 2022-09-27 | 1447 | 717000 | 267 | 6035370 | 8.45 | 8.49 | 8.35 | 8.49 | 0.10 | 1.19% | 8.44 | 7 | 8.49 | 1 | 22.95 |
| 2022-09-28 | 1447 | 2205000 | 677 | 18137730 | 8.56 | 8.56 | 8.10 | 8.15 | 0.34 | -4% | 8.14 | 1 | 8.15 | 12 | 22.03 |
| 2022-09-29 | 1447 | 1104000 | 425 | 9219000 | 8.19 | 8.46 | 8.19 | 8.39 | 0.24 | 2.94% | 8.38 | 3 | 8.39 | 1 | 22.68 |
| 2022-09-30 | 1447 | 1165000 | 412 | 9686970 | 8.31 | 8.40 | 8.18 | 8.36 | 0.03 | -0.36% | 8.36 | 1 | 8.37 | 3 | 22.59 |
| 2022-10-03 | 1447 | 820115 | 350 | 6845047 | 8.26 | 8.42 | 8.26 | 8.37 | 0.01 | 0.12% | 8.33 | 1 | 8.37 | 8 | 22.62 |
| 2022-10-04 | 1447 | 947652 | 346 | 8038649 | 8.47 | 8.54 | 8.43 | 8.53 | 0.16 | 1.91% | 8.51 | 16 | 8.53 | 1 | 23.05 |
| 2022-10-05 | 1447 | 707000 | 271 | 6045790 | 8.56 | 8.61 | 8.48 | 8.50 | 0.03 | -0.35% | 8.49 | 7 | 8.50 | 1 | 22.97 |
| 2022-10-06 | 1447 | 537000 | 223 | 4552500 | 8.51 | 8.55 | 8.44 | 8.48 | 0.02 | -0.24% | 8.46 | 7 | 8.48 | 3 | 22.92 |
| 2022-10-07 | 1447 | 424000 | 227 | 3590380 | 8.41 | 8.53 | 8.41 | 8.43 | 0.05 | -0.59% | 8.43 | 11 | 8.46 | 3 | 22.78 |
| 2022-10-11 | 1447 | 1529000 | 567 | 12356450 | 8.29 | 8.29 | 8.00 | 8.03 | 0.40 | -4.74% | 8.03 | 13 | 8.05 | 1 | 21.70 |
| 2022-10-12 | 1447 | 1198000 | 427 | 9529020 | 8.03 | 8.05 | 7.88 | 8.03 | 0.00 | 0% | 8.01 | 11 | 8.04 | 2 | 21.70 |
| 2022-10-13 | 1447 | 1802570 | 739 | 13946500 | 8.00 | 8.02 | 7.60 | 7.60 | 0.43 | -5.35% | 7.60 | 100 | 7.61 | 16 | 20.54 |
| 2022-10-14 | 1447 | 1288000 | 460 | 10141160 | 7.75 | 7.94 | 7.72 | 7.90 | 0.30 | 3.95% | 7.90 | 179 | 7.91 | 10 | 21.35 |
| 2022-10-17 | 1447 | 1236000 | 357 | 9604040 | 7.84 | 7.84 | 7.72 | 7.82 | 0.08 | -1.01% | 7.82 | 2 | 7.83 | 3 | 21.14 |
| 2022-10-18 | 1447 | 553000 | 217 | 4367650 | 7.91 | 7.96 | 7.84 | 7.90 | 0.08 | 1.02% | 7.90 | 1 | 7.92 | 6 | 21.35 |
| 2022-10-19 | 1447 | 958000 | 260 | 7517080 | 7.90 | 7.96 | 7.79 | 7.80 | 0.10 | -1.27% | 7.80 | 2 | 7.81 | 3 | 21.08 |
| 2022-10-20 | 1447 | 1055585 | 428 | 8078659 | 7.82 | 7.82 | 7.58 | 7.71 | 0.09 | -1.15% | 7.71 | 7 | 7.72 | 5 | 20.84 |
| 2022-10-21 | 1447 | 530000 | 239 | 4090070 | 7.71 | 7.76 | 7.67 | 7.70 | 0.01 | -0.13% | 7.70 | 17 | 7.71 | 15 | 20.81 |
| 2022-10-24 | 1447 | 666000 | 215 | 5192770 | 7.83 | 7.84 | 7.76 | 7.78 | 0.08 | 1.04% | 7.77 | 14 | 7.78 | 20 | 21.03 |
| 2022-10-25 | 1447 | 574000 | 211 | 4440990 | 7.82 | 7.82 | 7.68 | 7.71 | 0.07 | -0.9% | 7.71 | 9 | 7.72 | 1 | 20.84 |
| 2022-10-26 | 1447 | 494000 | 230 | 3822550 | 7.77 | 7.77 | 7.70 | 7.75 | 0.04 | 0.52% | 7.74 | 4 | 7.75 | 10 | 20.95 |
| 2022-10-27 | 1447 | 583000 | 207 | 4546570 | 7.77 | 7.83 | 7.77 | 7.82 | 0.07 | 0.9% | 7.81 | 10 | 7.82 | 14 | 21.14 |
| 2022-10-28 | 1447 | 701930 | 325 | 5429371 | 7.80 | 7.82 | 7.70 | 7.70 | 0.12 | -1.53% | 7.70 | 56 | 7.71 | 11 | 20.81 |
| 2022-10-31 | 1447 | 481000 | 185 | 3740200 | 7.78 | 7.81 | 7.75 | 7.75 | 0.05 | 0.65% | 7.75 | 17 | 7.78 | 15 | 20.95 |
| 2022-11-01 | 1447 | 556000 | 253 | 4345940 | 7.75 | 7.85 | 7.75 | 7.84 | 0.09 | 1.16% | 7.83 | 15 | 7.84 | 4 | 21.19 |
| 2022-11-02 | 1447 | 468000 | 194 | 3673860 | 7.82 | 7.88 | 7.81 | 7.85 | 0.01 | 0.13% | 7.85 | 35 | 7.86 | 13 | 21.22 |
| 2022-11-03 | 1447 | 533000 | 226 | 4139010 | 7.82 | 7.82 | 7.74 | 7.75 | 0.10 | -1.27% | 7.75 | 17 | 7.79 | 9 | 20.95 |
| 2022-11-04 | 1447 | 737000 | 286 | 5747560 | 7.74 | 7.84 | 7.73 | 7.84 | 0.09 | 1.16% | 7.84 | 37 | 7.85 | 136 | 21.19 |
| 2022-11-07 | 1447 | 1338000 | 466 | 10586120 | 7.88 | 7.95 | 7.83 | 7.95 | 0.11 | 1.4% | 7.94 | 14 | 7.95 | 16 | 21.49 |
| 2022-11-08 | 1447 | 724000 | 333 | 5743970 | 7.97 | 8.02 | 7.88 | 7.89 | 0.06 | -0.75% | 7.89 | 13 | 7.90 | 5 | 21.32 |
| 2022-11-09 | 1447 | 669000 | 273 | 5313210 | 7.95 | 8.00 | 7.91 | 7.91 | 0.02 | 0.25% | 7.90 | 41 | 7.92 | 12 | 21.38 |
| 2022-11-10 | 1447 | 688853 | 324 | 5453709 | 7.91 | 7.98 | 7.88 | 7.93 | 0.02 | 0.25% | 7.93 | 39 | 7.94 | 16 | 21.43 |
| 2022-11-11 | 1447 | 1576000 | 513 | 12654760 | 8.03 | 8.30 | 7.98 | 8.02 | 0.09 | 1.13% | 8.01 | 21 | 8.02 | 4 | 21.68 |
| 2022-11-14 | 1447 | 1751000 | 606 | 14024110 | 7.99 | 8.05 | 7.95 | 8.03 | 0.01 | 0.12% | 8.03 | 68 | 8.04 | 4 | 27.69 |
| 2022-11-15 | 1447 | 1073156 | 353 | 8608043 | 8.03 | 8.04 | 8.00 | 8.01 | 0.02 | -0.25% | 8.01 | 6 | 8.02 | 6 | 27.62 |
| 2022-11-16 | 1447 | 1365000 | 522 | 10795710 | 8.03 | 8.03 | 7.83 | 7.84 | 0.17 | -2.12% | 7.84 | 9 | 7.86 | 3 | 27.03 |
| 2022-11-17 | 1447 | 449000 | 210 | 3536270 | 7.86 | 7.90 | 7.85 | 7.87 | 0.03 | 0.38% | 7.87 | 4 | 7.88 | 5 | 27.14 |
| 2022-11-18 | 1447 | 1173422 | 498 | 9209572 | 7.88 | 7.91 | 7.81 | 7.83 | 0.04 | -0.51% | 7.82 | 4 | 7.83 | 11 | 27.00 |
| 2022-11-21 | 1447 | 236000 | 123 | 1853090 | 7.85 | 7.88 | 7.83 | 7.84 | 0.01 | 0.13% | 7.84 | 17 | 7.86 | 6 | 27.03 |
| 2022-11-22 | 1447 | 777000 | 310 | 6049110 | 7.80 | 7.85 | 7.76 | 7.77 | 0.07 | -0.89% | 7.77 | 11 | 7.80 | 2 | 26.79 |
| 2022-11-23 | 1447 | 1875000 | 551 | 15048520 | 8.17 | 8.17 | 7.92 | 7.96 | 0.19 | 2.45% | 7.96 | 3 | 7.97 | 23 | 27.45 |
| 2022-11-24 | 1447 | 1120000 | 388 | 8921580 | 7.97 | 8.03 | 7.92 | 7.96 | 0.00 | 0% | 7.94 | 5 | 7.96 | 3 | 27.45 |
| 2022-11-25 | 1447 | 653974 | 288 | 5185192 | 7.94 | 7.97 | 7.90 | 7.92 | 0.04 | -0.5% | 7.90 | 22 | 7.93 | 15 | 27.31 |
| 2022-11-28 | 1447 | 837000 | 308 | 6570670 | 7.93 | 7.93 | 7.80 | 7.85 | 0.07 | -0.88% | 7.85 | 4 | 7.87 | 11 | 27.07 |
| 2022-11-29 | 1447 | 835522 | 342 | 6595850 | 7.85 | 7.93 | 7.82 | 7.91 | 0.06 | 0.76% | 7.91 | 20 | 7.92 | 35 | 27.28 |
| 2022-11-30 | 1447 | 2784000 | 818 | 22345250 | 7.91 | 8.07 | 7.91 | 8.07 | 0.16 | 2.02% | 8.06 | 28 | 8.07 | 32 | 27.83 |
| 2022-12-01 | 1447 | 1931000 | 610 | 15718630 | 8.14 | 8.17 | 8.09 | 8.15 | 0.08 | 0.99% | 8.15 | 1 | 8.16 | 28 | 28.10 |
| 2022-12-02 | 1447 | 1125000 | 368 | 9130470 | 8.14 | 8.17 | 8.06 | 8.08 | 0.07 | -0.86% | 8.07 | 16 | 8.08 | 1 | 27.86 |
| 2022-12-05 | 1447 | 842000 | 357 | 6815490 | 8.08 | 8.13 | 8.06 | 8.08 | 0.00 | 0% | 8.08 | 19 | 8.10 | 14 | 27.86 |
| 2022-12-06 | 1447 | 941000 | 391 | 7520640 | 8.08 | 8.08 | 7.94 | 7.96 | 0.12 | -1.49% | 7.96 | 41 | 7.98 | 6 | 27.45 |
| 2022-12-07 | 1447 | 1272000 | 466 | 10058970 | 7.96 | 7.98 | 7.87 | 7.87 | 0.09 | -1.13% | 7.87 | 8 | 7.88 | 1 | 27.14 |
| 2022-12-08 | 1447 | 771229 | 302 | 6042011 | 7.87 | 7.88 | 7.80 | 7.83 | 0.04 | -0.51% | 7.83 | 17 | 7.84 | 10 | 27.00 |
| 2022-12-09 | 1447 | 696000 | 293 | 5461590 | 7.89 | 7.89 | 7.83 | 7.83 | 0.00 | 0% | 7.83 | 44 | 7.84 | 2 | 27.00 |
| 2022-12-12 | 1447 | 750000 | 320 | 5819490 | 7.84 | 7.84 | 7.72 | 7.76 | 0.07 | -0.89% | 7.76 | 20 | 7.77 | 4 | 26.76 |
| 2022-12-13 | 1447 | 532438 | 194 | 4693996 | 8.89 | 8.89 | 8.77 | 8.77 | 0.08 | 13.02% | 8.77 | 20 | 8.78 | 3 | 0.00 |
| 2022-12-14 | 1447 | 631000 | 319 | 4958120 | 7.83 | 7.91 | 7.81 | 7.84 | 0.03 | -10.6% | 7.84 | 55 | 7.86 | 6 | 27.03 |
| 2022-12-15 | 1447 | 640000 | 319 | 5037090 | 7.85 | 7.90 | 7.83 | 7.89 | 0.05 | 0.64% | 7.89 | 8 | 7.90 | 4 | 27.21 |
| 2022-12-16 | 1447 | 858000 | 296 | 6694500 | 7.82 | 7.83 | 7.78 | 7.78 | 0.11 | -1.39% | 7.78 | 52 | 7.79 | 9 | 26.83 |
| 2022-12-18 | 1447 | 1717392 | 709 | 17141547 | 9.90 | 10.05 | 9.90 | 9.90 | 0.03 | 27.25% | 9.90 | 11 | 9.91 | 2 | 26.76 |
| 2022-12-19 | 1447 | 601000 | 273 | 4654030 | 7.75 | 7.78 | 7.73 | 7.75 | 0.03 | -21.72% | 7.74 | 20 | 7.75 | 3 | 26.72 |
| 2022-12-20 | 1447 | 1096000 | 465 | 8426280 | 7.75 | 7.76 | 7.62 | 7.62 | 0.13 | -1.68% | 7.62 | 25 | 7.64 | 2 | 26.28 |
| 2022-12-21 | 1447 | 510000 | 182 | 3903940 | 7.64 | 7.70 | 7.61 | 7.64 | 0.02 | 0.26% | 7.64 | 2 | 7.65 | 6 | 26.34 |
| 2022-12-22 | 1447 | 471000 | 225 | 3644670 | 7.68 | 7.77 | 7.68 | 7.76 | 0.12 | 1.57% | 7.75 | 16 | 7.76 | 9 | 26.76 |
| 2022-12-23 | 1447 | 312000 | 169 | 2403040 | 7.74 | 7.74 | 7.65 | 7.71 | 0.05 | -0.64% | 7.71 | 5 | 7.72 | 6 | 26.59 |
| 2022-12-26 | 1447 | 284957 | 149 | 2201705 | 7.71 | 7.75 | 7.70 | 7.74 | 0.03 | 0.39% | 7.74 | 34 | 7.75 | 4 | 26.69 |
| 2022-12-27 | 1447 | 944000 | 257 | 7385120 | 7.75 | 7.87 | 7.75 | 7.80 | 0.06 | 0.78% | 7.79 | 11 | 7.80 | 2 | 26.90 |
| 2022-12-28 | 1447 | 414000 | 151 | 3227150 | 7.79 | 7.84 | 7.77 | 7.77 | 0.03 | -0.38% | 7.77 | 10 | 7.78 | 1 | 26.79 |
| 2022-12-29 | 1447 | 485000 | 246 | 3726690 | 7.75 | 7.75 | 7.66 | 7.68 | 0.09 | -1.16% | 7.68 | 6 | 7.69 | 4 | 26.48 |
| 2022-12-30 | 1447 | 472000 | 189 | 3625880 | 7.72 | 7.72 | 7.66 | 7.67 | 0.01 | -0.13% | 7.67 | 9 | 7.69 | 6 | 26.45 |