瑞利(1512)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 | 4.41 0 0% | 4.85 0.44 9.98% | 5.33 0.48 9.9% | 4.96 -0.37 -6.94% | 4.90 -0.06 -1.21% | 5.39 0.49 10% | 5.25 -0.14 -2.6% | 4.90 -0.35 -6.67% | 5.00 0.1 2.04% | 5.19 0.19 3.8% | 5.15 -0.04 -0.77% | 5.12 -0.03 -0.58% | 4.98 -0.14 -2.73% | 4.90 -0.08 -1.61% | 4.90 0 0% | 5.00 0.1 2.04% | 4.82 -0.18 -3.6% | 4.95 0.13 2.7% | 5.02 | |||||||||||||
| 2 月 | 4.99 0.04 0.81% | 4.99 0 0% | 5.00 0.01 0.2% | 4.95 -0.05 -1% | 4.90 -0.05 -1.01% | 4.80 -0.1 -2.04% | 4.70 -0.1 -2.08% | 4.68 -0.02 -0.43% | 4.60 -0.08 -1.71% | 4.60 0 0% | 4.60 0 0% | 4.58 -0.02 -0.43% | 4.70 0.12 2.62% | 4.53 -0.17 -3.62% | 4.70 0.17 3.75% | 4.74 | ||||||||||||||||
| 3 月 | 4.70 0 0% | 4.60 -0.1 -2.13% | 4.60 0 0% | 4.56 -0.04 -0.87% | 4.51 -0.05 -1.1% | 4.49 -0.02 -0.44% | 4.48 -0.01 -0.22% | 4.44 -0.04 -0.89% | 4.34 -0.1 -2.25% | 4.30 -0.04 -0.92% | 3.93 -0.37 -8.6% | 4.08 0.15 3.82% | 4.12 0.04 0.98% | 4.26 0.14 3.4% | 4.20 -0.06 -1.41% | 4.08 -0.12 -2.86% | 4.10 0.02 0.49% | 4.20 0.1 2.44% | 4.25 0.05 1.19% | 4.13 -0.12 -2.82% | 4.13 0 0% | 4.10 -0.03 -0.73% | 4.31 | |||||||||
| 4 月 | 4.10 0 0% | 4.11 0.01 0.24% | 4.06 -0.05 -1.22% | 4.10 0.04 0.99% | 4.04 -0.06 -1.46% | 3.96 -0.08 -1.98% | 4.03 0.07 1.77% | 4.10 0.07 1.74% | 4.03 -0.07 -1.71% | 4.00 -0.03 -0.74% | 3.96 -0.04 -1% | 3.95 -0.01 -0.25% | 3.96 0.01 0.25% | 3.96 0 0% | 3.93 -0.03 -0.76% | 3.90 -0.03 -0.76% | 3.89 -0.01 -0.26% | 3.89 0 0% | 3.80 -0.09 -2.31% | 3.96 | ||||||||||||
| 5 月 | 3.63 -0.17 -4.47% | 3.55 -0.08 -2.2% | 3.50 -0.05 -1.41% | 3.50 0 0% | 3.41 -0.09 -2.57% | 3.28 -0.13 -3.81% | 3.20 -0.08 -2.44% | 3.21 0.01 0.31% | 3.21 0 0% | 3.22 0.01 0.31% | 3.21 -0.01 -0.31% | 3.25 0.04 1.25% | 3.57 0.32 9.85% | 3.92 0.35 9.8% | 4.15 0.23 5.87% | 3.96 -0.19 -4.58% | 3.76 -0.2 -5.05% | 3.65 -0.11 -2.93% | 3.75 0.1 2.74% | 3.70 -0.05 -1.33% | 3.70 0 0% | 3.55 | ||||||||||
| 6 月 | 3.72 0.02 0.54% | 3.85 0.13 3.49% | 3.72 -0.13 -3.38% | 3.72 0 0% | 3.73 0.01 0.27% | 3.80 0.07 1.88% | 3.79 -0.01 -0.26% | 3.70 -0.09 -2.37% | 3.70 0 0% | 3.71 0.01 0.27% | 3.63 -0.08 -2.16% | 3.70 0.07 1.93% | 3.55 -0.15 -4.05% | 3.56 0.01 0.28% | 3.51 -0.05 -1.4% | 3.47 -0.04 -1.14% | 3.51 0.04 1.15% | 3.50 -0.01 -0.28% | 3.50 0 0% | 3.50 0 0% | 3.35 -0.15 -4.29% | 3.62 | ||||||||||
| 7 月 | 3.30 -0.05 -1.49% | 3.30 0 0% | 3.05 -0.25 -7.58% | 3.05 0 0% | 3.04 -0.01 -0.33% | 3.03 -0.01 -0.33% | 3.06 0.03 0.99% | 3.14 0.08 2.61% | 3.02 -0.12 -3.82% | 3.06 0.04 1.32% | 3.05 -0.01 -0.33% | 3.14 0.09 2.95% | 3.07 -0.07 -2.23% | 3.02 -0.05 -1.63% | 3.06 0.04 1.32% | 3.08 0.02 0.65% | 3.08 0 0% | 3.07 -0.01 -0.32% | 3.11 0.04 1.3% | 3.09 -0.02 -0.64% | 3.12 0.03 0.97% | 3.13 | ||||||||||
| 8 月 | 3.43 0.31 9.94% | 3.71 0.28 8.16% | 3.75 0.04 1.08% | 3.60 -0.15 -4% | 3.75 0.15 4.17% | 3.67 -0.08 -2.13% | 3.45 -0.22 -5.99% | 3.33 -0.12 -3.48% | 3.36 0.03 0.9% | 3.68 0.32 9.52% | 3.54 -0.14 -3.8% | 3.62 0.08 2.26% | 3.49 -0.13 -3.59% | 3.55 0.06 1.72% | 3.60 0.05 1.41% | 3.58 -0.02 -0.56% | 3.57 -0.01 -0.28% | 3.60 0.03 0.84% | 3.53 -0.07 -1.94% | 3.55 0.02 0.57% | 3.41 -0.14 -3.94% | 3.40 -0.01 -0.29% | 3.41 0.01 0.29% | 3.55 | ||||||||
| 9 月 | 3.45 0.04 1.17% | 3.45 0 0% | 3.36 -0.09 -2.61% | 3.30 -0.06 -1.79% | 3.32 0.02 0.61% | 3.27 -0.05 -1.51% | 3.31 0.04 1.22% | 3.31 0 0% | 3.31 0 0% | 3.31 0 0% | 3.34 0.03 0.91% | 3.34 0 0% | 3.35 0.01 0.3% | 3.30 -0.05 -1.49% | 3.29 -0.01 -0.3% | 3.30 0.01 0.3% | 3.20 -0.1 -3.03% | 3.27 0.07 2.19% | 3.56 0.29 8.87% | 3.45 -0.11 -3.09% | 3.50 0.05 1.45% | 3.35 | ||||||||||
| 10 月 | 3.53 0.03 0.86% | 3.50 -0.03 -0.85% | 3.48 -0.02 -0.57% | 3.41 -0.07 -2.01% | 3.30 -0.11 -3.23% | 3.41 0.11 3.33% | 3.50 0.09 2.64% | 3.55 0.05 1.43% | 3.50 -0.05 -1.41% | 3.42 -0.08 -2.29% | 3.76 0.34 9.94% | 4.00 0.24 6.38% | 3.85 -0.15 -3.75% | 3.82 -0.03 -0.78% | 3.62 -0.2 -5.24% | 3.63 0.01 0.28% | 3.73 0.1 2.75% | 3.72 -0.01 -0.27% | 3.65 -0.07 -1.88% | 3.68 0.03 0.82% | 3.59 | |||||||||||
| 11 月 | 3.68 0 0% | 3.74 0.06 1.63% | 3.70 -0.04 -1.07% | 3.66 -0.04 -1.08% | 3.67 0.01 0.27% | 3.66 -0.01 -0.27% | 3.66 0 0% | 3.62 -0.04 -1.09% | 3.50 -0.12 -3.31% | 3.50 0 0% | 3.50 0 0% | 3.22 -0.28 -8% | 3.26 0.04 1.24% | 3.33 0.07 2.15% | 3.33 0 0% | 3.29 -0.04 -1.2% | 3.25 -0.04 -1.22% | 3.25 0 0% | 3.21 -0.04 -1.23% | 3.25 0.04 1.25% | 3.34 0.09 2.77% | 3.37 0.03 0.9% | 3.45 | |||||||||
| 12 月 | 3.43 0.06 1.78% | 3.53 0.1 2.92% | 3.53 0 0% | 3.51 -0.02 -0.57% | 3.39 -0.12 -3.42% | 3.36 -0.03 -0.88% | 3.36 0 0% | 3.32 -0.04 -1.19% | 12.25 8.93 268.98% | 4.01 -8.24 -67.27% | 4.41 0.4 9.98% | 4.85 0.44 9.98% | 5.12 0.27 5.57% | 5.33 0.21 4.1% | 4.80 -0.53 -9.94% | 4.80 0 0% | 4.75 -0.05 -1.04% | 4.69 -0.06 -1.26% | 4.85 0.16 3.41% | 5.10 0.25 5.15% | 5.15 0.05 0.98% | 4.99 -0.16 -3.11% | 4.80 -0.19 -3.81% | 4.6 |
說明:最高漲幅:268.98%最低跌幅:-67.27% 最高價:12.25最低價:3.02平均價:3.9,灰色底表示週末,漲118天(21.66)元,跌144天(-20.72)元,平盤48天
269%=1,10%=13,9%=1,8%=1,6%=5,5%=1,4%=5,3%=17,2%=15,1%=42,0%=65,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=4,-7%=18,-8%=19,-9%=19,-10%=27,-11%=49,
| 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 | 1512 | 354293 | 90 | 1536926 | 4.07 | 4.41 | 4.07 | 4.41 | 0.40 | 0% | 4.41 | 211 | 0.00 | 0 | 0.00 |
| 2022-01-04 | 1512 | 692429 | 142 | 3330726 | 4.50 | 4.85 | 4.50 | 4.85 | 0.44 | 9.98% | 4.85 | 801 | 0.00 | 0 | 0.00 |
| 2022-01-05 | 1512 | 1037846 | 172 | 5531714 | 5.33 | 5.33 | 5.33 | 5.33 | 0.48 | 9.9% | 5.33 | 1501 | 0.00 | 0 | 0.00 |
| 2022-01-06 | 1512 | 2364847 | 565 | 13398804 | 5.86 | 5.86 | 4.96 | 4.96 | 0.37 | -6.94% | 4.96 | 1 | 4.98 | 18 | 0.00 |
| 2022-01-07 | 1512 | 655844 | 176 | 3103446 | 4.85 | 4.90 | 4.65 | 4.90 | 0.06 | -1.21% | 4.88 | 1 | 4.90 | 1 | 0.00 |
| 2022-01-10 | 1512 | 755300 | 197 | 3985337 | 4.91 | 5.39 | 4.91 | 5.39 | 0.49 | 10% | 5.35 | 7 | 5.39 | 62 | 0.00 |
| 2022-01-11 | 1512 | 960588 | 249 | 5399852 | 5.60 | 5.75 | 5.25 | 5.25 | 0.14 | -2.6% | 5.25 | 10 | 5.29 | 41 | 0.00 |
| 2022-01-12 | 1512 | 255373 | 94 | 1271802 | 5.15 | 5.15 | 4.90 | 4.90 | 0.35 | -6.67% | 4.90 | 48 | 4.95 | 1 | 0.00 |
| 2022-01-13 | 1512 | 206544 | 122 | 1032215 | 4.92 | 5.01 | 4.92 | 5.00 | 0.10 | 2.04% | 5.00 | 4 | 5.19 | 12 | 0.00 |
| 2022-01-14 | 1512 | 356861 | 124 | 1861588 | 5.35 | 5.35 | 5.19 | 5.19 | 0.19 | 3.8% | 5.19 | 118 | 5.20 | 45 | 0.00 |
| 2022-01-17 | 1512 | 112685 | 62 | 579532 | 5.19 | 5.19 | 5.05 | 5.15 | 0.04 | -0.77% | 5.15 | 7 | 5.16 | 11 | 0.00 |
| 2022-01-18 | 1512 | 128234 | 85 | 659070 | 5.15 | 5.16 | 5.12 | 5.12 | 0.03 | -0.58% | 5.10 | 23 | 5.12 | 4 | 0.00 |
| 2022-01-19 | 1512 | 102174 | 52 | 510489 | 5.00 | 5.01 | 4.98 | 4.98 | 0.14 | -2.73% | 4.98 | 11 | 4.99 | 5 | 0.00 |
| 2022-01-20 | 1512 | 448004 | 151 | 2041480 | 4.49 | 4.90 | 4.49 | 4.90 | 0.08 | -1.61% | 4.84 | 3 | 4.90 | 1 | 0.00 |
| 2022-01-21 | 1512 | 220067 | 84 | 1059970 | 4.70 | 4.90 | 4.70 | 4.90 | 0.00 | 0% | 4.90 | 8 | 4.92 | 4 | 0.00 |
| 2022-01-24 | 1512 | 138702 | 75 | 691562 | 4.90 | 5.10 | 4.71 | 5.00 | 0.10 | 2.04% | 5.00 | 16 | 5.05 | 15 | 0.00 |
| 2022-01-25 | 1512 | 151007 | 45 | 736355 | 5.00 | 5.00 | 4.82 | 4.82 | 0.18 | -3.6% | 4.82 | 5 | 4.89 | 2 | 0.00 |
| 2022-01-26 | 1512 | 35006 | 28 | 174538 | 5.02 | 5.02 | 4.95 | 4.95 | 0.13 | 2.7% | 4.86 | 1 | 4.95 | 40 | 0.00 |
| 2022-02-07 | 1512 | 80015 | 53 | 397305 | 4.96 | 5.00 | 4.96 | 4.99 | 0.04 | 0.81% | 4.98 | 2 | 4.99 | 22 | 0.00 |
| 2022-02-08 | 1512 | 161001 | 57 | 802535 | 4.82 | 5.00 | 4.82 | 4.99 | 0.00 | 0% | 4.97 | 1 | 4.99 | 17 | 0.00 |
| 2022-02-09 | 1512 | 274017 | 81 | 1370963 | 5.00 | 5.01 | 5.00 | 5.00 | 0.01 | 0.2% | 5.00 | 20 | 5.01 | 76 | 0.00 |
| 2022-02-10 | 1512 | 93063 | 50 | 463723 | 5.00 | 5.00 | 4.90 | 4.95 | 0.05 | -1% | 4.91 | 2 | 4.95 | 1 | 0.00 |
| 2022-02-11 | 1512 | 75061 | 44 | 369523 | 4.95 | 5.00 | 4.90 | 4.90 | 0.05 | -1.01% | 4.90 | 16 | 4.95 | 67 | 0.00 |
| 2022-02-14 | 1512 | 266007 | 69 | 1277668 | 4.82 | 4.82 | 4.80 | 4.80 | 0.10 | -2.04% | 4.77 | 9 | 4.80 | 17 | 0.00 |
| 2022-02-15 | 1512 | 98015 | 40 | 468725 | 4.80 | 4.80 | 4.70 | 4.70 | 0.10 | -2.08% | 4.70 | 5 | 4.75 | 1 | 0.00 |
| 2022-02-16 | 1512 | 78112 | 53 | 368958 | 4.74 | 4.74 | 4.68 | 4.68 | 0.02 | -0.43% | 4.66 | 3 | 4.68 | 6 | 0.00 |
| 2022-02-17 | 1512 | 189009 | 53 | 879425 | 4.68 | 4.68 | 4.60 | 4.60 | 0.08 | -1.71% | 4.60 | 16 | 4.62 | 10 | 0.00 |
| 2022-02-18 | 1512 | 132006 | 30 | 604640 | 4.60 | 4.60 | 4.55 | 4.60 | 0.00 | 0% | 4.59 | 2 | 4.60 | 28 | 0.00 |
| 2022-02-21 | 1512 | 68937 | 86 | 314855 | 4.59 | 4.60 | 4.55 | 4.60 | 0.00 | 0% | 4.60 | 48 | 4.62 | 2 | 0.00 |
| 2022-02-22 | 1512 | 52152 | 41 | 238830 | 4.60 | 4.60 | 4.52 | 4.58 | 0.02 | -0.43% | 4.58 | 13 | 4.60 | 37 | 0.00 |
| 2022-02-23 | 1512 | 85317 | 53 | 403924 | 4.58 | 4.75 | 4.58 | 4.70 | 0.12 | 2.62% | 4.70 | 41 | 4.73 | 32 | 0.00 |
| 2022-02-24 | 1512 | 140015 | 48 | 635060 | 4.70 | 4.70 | 4.53 | 4.53 | 0.17 | -3.62% | 4.53 | 33 | 4.55 | 6 | 0.00 |
| 2022-02-25 | 1512 | 89003 | 34 | 418412 | 4.60 | 4.72 | 4.60 | 4.70 | 0.17 | 3.75% | 4.70 | 8 | 4.72 | 52 | 0.00 |
| 2022-03-01 | 1512 | 104004 | 33 | 488460 | 4.70 | 4.70 | 4.68 | 4.70 | 0.00 | 0% | 4.70 | 7 | 4.79 | 21 | 0.00 |
| 2022-03-02 | 1512 | 86011 | 29 | 402054 | 4.70 | 4.70 | 4.60 | 4.60 | 0.10 | -2.13% | 4.55 | 3 | 4.68 | 1 | 0.00 |
| 2022-03-03 | 1512 | 55000 | 14 | 253070 | 4.61 | 4.63 | 4.60 | 4.60 | 0.00 | 0% | 4.58 | 20 | 4.60 | 19 | 0.00 |
| 2022-03-07 | 1512 | 174144 | 70 | 797364 | 4.59 | 4.59 | 4.56 | 4.56 | 0.04 | -0.87% | 4.55 | 4 | 4.56 | 4 | 0.00 |
| 2022-03-08 | 1512 | 204037 | 72 | 924652 | 4.56 | 4.56 | 4.51 | 4.51 | 0.05 | -1.1% | 4.50 | 31 | 4.52 | 12 | 0.00 |
| 2022-03-09 | 1512 | 131024 | 53 | 582420 | 4.51 | 4.51 | 4.40 | 4.49 | 0.02 | -0.44% | 4.48 | 10 | 4.49 | 12 | 0.00 |
| 2022-03-10 | 1512 | 62024 | 40 | 278856 | 4.50 | 4.50 | 4.48 | 4.48 | 0.01 | -0.22% | 4.46 | 47 | 4.48 | 8 | 0.00 |
| 2022-03-11 | 1512 | 109000 | 34 | 482340 | 4.48 | 4.48 | 4.32 | 4.44 | 0.04 | -0.89% | 4.44 | 5 | 4.45 | 2 | 0.00 |
| 2022-03-14 | 1512 | 66000 | 20 | 287840 | 4.44 | 4.44 | 4.34 | 4.34 | 0.10 | -2.25% | 4.34 | 7 | 4.35 | 20 | 0.00 |
| 2022-03-15 | 1512 | 56000 | 22 | 242940 | 4.34 | 4.35 | 4.30 | 4.30 | 0.04 | -0.92% | 4.30 | 17 | 4.34 | 1 | 0.00 |
| 2022-03-16 | 1512 | 187000 | 47 | 769730 | 4.32 | 4.32 | 3.91 | 3.93 | 0.37 | -8.6% | 3.93 | 8 | 4.00 | 1 | 0.00 |
| 2022-03-17 | 1512 | 62000 | 23 | 250290 | 3.93 | 4.10 | 3.93 | 4.08 | 0.15 | 3.82% | 4.08 | 4 | 4.10 | 1 | 0.00 |
| 2022-03-18 | 1512 | 35000 | 11 | 143410 | 4.08 | 4.12 | 4.08 | 4.12 | 0.04 | 0.98% | 4.12 | 4 | 4.22 | 11 | 0.00 |
| 2022-03-21 | 1512 | 23000 | 9 | 97720 | 4.12 | 4.26 | 4.12 | 4.26 | 0.14 | 3.4% | 4.25 | 5 | 4.26 | 5 | 0.00 |
| 2022-03-22 | 1512 | 18031 | 33 | 75878 | 4.26 | 4.26 | 4.16 | 4.20 | 0.06 | -1.41% | 4.20 | 10 | 4.21 | 10 | 0.00 |
| 2022-03-23 | 1512 | 86000 | 33 | 356920 | 4.20 | 4.20 | 4.08 | 4.08 | 0.12 | -2.86% | 4.08 | 11 | 4.10 | 10 | 0.00 |
| 2022-03-24 | 1512 | 65252 | 30 | 267283 | 4.08 | 4.10 | 4.08 | 4.10 | 0.02 | 0.49% | 4.09 | 4 | 4.10 | 34 | 0.00 |
| 2022-03-25 | 1512 | 95000 | 20 | 400110 | 4.11 | 4.26 | 4.11 | 4.20 | 0.10 | 2.44% | 4.15 | 23 | 4.20 | 43 | 0.00 |
| 2022-03-28 | 1512 | 83000 | 32 | 353800 | 4.20 | 4.29 | 4.20 | 4.25 | 0.05 | 1.19% | 4.22 | 2 | 4.25 | 9 | 0.00 |
| 2022-03-29 | 1512 | 91015 | 39 | 379951 | 4.25 | 4.26 | 4.10 | 4.13 | 0.12 | -2.82% | 4.13 | 5 | 4.19 | 8 | 0.00 |
| 2022-03-30 | 1512 | 81000 | 22 | 334530 | 4.13 | 4.13 | 4.13 | 4.13 | 0.00 | 0% | 4.12 | 4 | 4.13 | 8 | 0.00 |
| 2022-03-31 | 1512 | 34000 | 12 | 139520 | 4.13 | 4.13 | 4.10 | 4.10 | 0.03 | -0.73% | 4.09 | 3 | 4.10 | 17 | 0.00 |
| 2022-04-01 | 1512 | 74000 | 19 | 303780 | 4.10 | 4.13 | 4.10 | 4.10 | 0.00 | 0% | 4.10 | 7 | 4.11 | 2 | 0.00 |
| 2022-04-06 | 1512 | 82000 | 26 | 338850 | 4.10 | 4.20 | 4.10 | 4.11 | 0.01 | 0.24% | 4.11 | 1 | 4.15 | 10 | 0.00 |
| 2022-04-07 | 1512 | 42104 | 120 | 172576 | 4.11 | 4.11 | 4.06 | 4.06 | 0.05 | -1.22% | 4.07 | 5 | 4.10 | 4 | 0.00 |
| 2022-04-08 | 1512 | 85000 | 30 | 345580 | 4.06 | 4.10 | 4.06 | 4.10 | 0.04 | 0.99% | 4.08 | 5 | 4.10 | 24 | 0.00 |
| 2022-04-11 | 1512 | 61000 | 19 | 247370 | 4.10 | 4.10 | 4.04 | 4.04 | 0.06 | -1.46% | 4.00 | 3 | 4.04 | 8 | 0.00 |
| 2022-04-12 | 1512 | 143000 | 37 | 567940 | 4.04 | 4.04 | 3.96 | 3.96 | 0.08 | -1.98% | 3.96 | 9 | 4.00 | 25 | 0.00 |
| 2022-04-13 | 1512 | 29000 | 22 | 117960 | 4.01 | 4.20 | 4.01 | 4.03 | 0.07 | 1.77% | 4.03 | 4 | 4.09 | 32 | 0.00 |
| 2022-04-14 | 1512 | 15000 | 12 | 61410 | 4.03 | 4.15 | 4.03 | 4.10 | 0.07 | 1.74% | 4.05 | 1 | 4.08 | 7 | 0.00 |
| 2022-04-15 | 1512 | 76504 | 34 | 310019 | 4.12 | 4.12 | 3.95 | 4.03 | 0.07 | -1.71% | 3.96 | 2 | 4.03 | 66 | 0.00 |
| 2022-04-18 | 1512 | 111122 | 110 | 439277 | 4.03 | 4.03 | 3.95 | 4.00 | 0.03 | -0.74% | 3.96 | 11 | 4.00 | 2 | 0.00 |
| 2022-04-19 | 1512 | 29077 | 85 | 115281 | 4.00 | 4.00 | 3.95 | 3.96 | 0.04 | -1% | 3.96 | 3 | 3.98 | 5 | 0.00 |
| 2022-04-20 | 1512 | 165000 | 32 | 658130 | 3.96 | 4.06 | 3.95 | 3.95 | 0.01 | -0.25% | 3.95 | 20 | 3.96 | 4 | 0.00 |
| 2022-04-21 | 1512 | 52040 | 28 | 206255 | 3.95 | 4.00 | 3.95 | 3.96 | 0.01 | 0.25% | 3.96 | 6 | 4.00 | 5 | 0.00 |
| 2022-04-22 | 1512 | 36000 | 19 | 144150 | 3.96 | 4.10 | 3.96 | 3.96 | 0.00 | 0% | 3.95 | 10 | 3.99 | 2 | 0.00 |
| 2022-04-25 | 1512 | 38000 | 10 | 148560 | 3.96 | 3.96 | 3.90 | 3.93 | 0.03 | -0.76% | 3.93 | 2 | 3.99 | 3 | 0.00 |
| 2022-04-26 | 1512 | 57000 | 19 | 222920 | 3.93 | 3.93 | 3.90 | 3.90 | 0.03 | -0.76% | 3.90 | 27 | 3.92 | 2 | 0.00 |
| 2022-04-27 | 1512 | 7002 | 6 | 27256 | 3.90 | 3.90 | 3.89 | 3.89 | 0.01 | -0.26% | 3.85 | 12 | 3.90 | 21 | 0.00 |
| 2022-04-28 | 1512 | 12000 | 9 | 46680 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00 | 0% | 3.89 | 2 | 3.90 | 1 | 0.00 |
| 2022-04-29 | 1512 | 33569 | 20 | 128826 | 3.90 | 3.92 | 3.80 | 3.80 | 0.09 | -2.31% | 3.80 | 2 | 3.84 | 10 | 0.00 |
| 2022-05-03 | 1512 | 162000 | 39 | 604770 | 3.80 | 3.80 | 3.63 | 3.63 | 0.17 | -4.47% | 3.61 | 2 | 3.63 | 4 | 0.00 |
| 2022-05-04 | 1512 | 214000 | 56 | 765660 | 3.66 | 3.82 | 3.55 | 3.55 | 0.08 | -2.2% | 3.55 | 18 | 3.56 | 6 | 0.00 |
| 2022-05-05 | 1512 | 261377 | 84 | 917953 | 3.59 | 3.59 | 3.50 | 3.50 | 0.05 | -1.41% | 3.50 | 1 | 3.54 | 13 | 0.00 |
| 2022-05-06 | 1512 | 41470 | 39 | 145349 | 3.50 | 3.59 | 3.50 | 3.50 | 0.00 | 0% | 3.50 | 18 | 3.58 | 2 | 0.00 |
| 2022-05-09 | 1512 | 92005 | 38 | 317175 | 3.50 | 3.50 | 3.40 | 3.41 | 0.09 | -2.57% | 3.41 | 2 | 3.42 | 11 | 0.00 |
| 2022-05-10 | 1512 | 185002 | 47 | 611146 | 3.41 | 3.41 | 3.28 | 3.28 | 0.13 | -3.81% | 3.28 | 14 | 3.30 | 25 | 0.00 |
| 2022-05-11 | 1512 | 116000 | 36 | 372130 | 3.28 | 3.28 | 3.20 | 3.20 | 0.08 | -2.44% | 3.20 | 127 | 3.21 | 10 | 0.00 |
| 2022-05-12 | 1512 | 114000 | 50 | 373510 | 3.20 | 3.40 | 3.20 | 3.21 | 0.01 | 0.31% | 3.21 | 23 | 3.23 | 3 | 0.00 |
| 2022-05-13 | 1512 | 79000 | 29 | 253660 | 3.22 | 3.24 | 3.21 | 3.21 | 0.00 | 0% | 3.21 | 5 | 3.24 | 3 | 0.00 |
| 2022-05-16 | 1512 | 55000 | 21 | 176640 | 3.21 | 3.22 | 3.21 | 3.22 | 0.01 | 0.31% | 3.22 | 5 | 3.30 | 1 | 0.00 |
| 2022-05-17 | 1512 | 81000 | 26 | 259750 | 3.22 | 3.22 | 3.20 | 3.21 | 0.01 | -0.31% | 3.21 | 14 | 3.27 | 3 | 0.00 |
| 2022-05-18 | 1512 | 93000 | 15 | 300560 | 3.21 | 3.25 | 3.21 | 3.25 | 0.04 | 1.25% | 3.25 | 16 | 3.34 | 7 | 0.00 |
| 2022-05-19 | 1512 | 267000 | 56 | 948560 | 3.25 | 3.57 | 3.25 | 3.57 | 0.32 | 9.85% | 3.57 | 310 | 0.00 | 0 | 0.00 |
| 2022-05-20 | 1512 | 742000 | 180 | 2898440 | 3.85 | 3.92 | 3.85 | 3.92 | 0.35 | 9.8% | 3.92 | 222 | 0.00 | 0 | 0.00 |
| 2022-05-23 | 1512 | 1002000 | 226 | 4198120 | 4.09 | 4.31 | 4.09 | 4.15 | 0.23 | 5.87% | 4.13 | 1 | 4.15 | 3 | 0.00 |
| 2022-05-24 | 1512 | 401102 | 121 | 1671538 | 4.25 | 4.25 | 3.96 | 3.96 | 0.19 | -4.58% | 3.96 | 10 | 3.97 | 17 | 0.00 |
| 2022-05-25 | 1512 | 162004 | 60 | 607692 | 3.94 | 3.94 | 3.72 | 3.76 | 0.20 | -5.05% | 3.76 | 46 | 3.78 | 5 | 0.00 |
| 2022-05-26 | 1512 | 113000 | 38 | 423130 | 3.76 | 3.80 | 3.65 | 3.65 | 0.11 | -2.93% | 3.65 | 5 | 3.76 | 9 | 0.00 |
| 2022-05-27 | 1512 | 109000 | 41 | 406940 | 3.70 | 3.82 | 3.70 | 3.75 | 0.10 | 2.74% | 3.74 | 10 | 3.75 | 5 | 0.00 |
| 2022-05-30 | 1512 | 109000 | 47 | 403370 | 3.74 | 3.74 | 3.65 | 3.70 | 0.05 | -1.33% | 3.67 | 1 | 3.70 | 7 | 0.00 |
| 2022-05-31 | 1512 | 52000 | 24 | 192900 | 3.70 | 3.75 | 3.70 | 3.70 | 0.00 | 0% | 3.70 | 9 | 3.74 | 22 | 0.00 |
| 2022-06-01 | 1512 | 69000 | 22 | 256660 | 3.70 | 3.72 | 3.70 | 3.72 | 0.02 | 0.54% | 3.72 | 3 | 3.75 | 1 | 0.00 |
| 2022-06-02 | 1512 | 169010 | 66 | 641935 | 3.72 | 3.85 | 3.72 | 3.85 | 0.13 | 3.49% | 3.83 | 8 | 3.85 | 5 | 0.00 |
| 2022-06-06 | 1512 | 72000 | 19 | 268860 | 3.63 | 3.78 | 3.63 | 3.72 | 0.13 | -3.38% | 3.72 | 1 | 3.76 | 3 | 0.00 |
| 2022-06-07 | 1512 | 41000 | 22 | 154110 | 3.72 | 3.80 | 3.72 | 3.72 | 0.00 | 0% | 3.72 | 7 | 3.78 | 1 | 0.00 |
| 2022-06-08 | 1512 | 57000 | 24 | 212440 | 3.73 | 3.73 | 3.72 | 3.73 | 0.01 | 0.27% | 3.72 | 1 | 3.73 | 4 | 0.00 |
| 2022-06-09 | 1512 | 72000 | 24 | 272930 | 3.73 | 3.80 | 3.73 | 3.80 | 0.07 | 1.88% | 3.80 | 7 | 3.81 | 4 | 0.00 |
| 2022-06-10 | 1512 | 41011 | 28 | 154905 | 3.77 | 3.79 | 3.77 | 3.79 | 0.01 | -0.26% | 3.79 | 5 | 3.80 | 28 | 0.00 |
| 2022-06-13 | 1512 | 112000 | 37 | 414490 | 3.79 | 3.79 | 3.70 | 3.70 | 0.09 | -2.37% | 3.70 | 11 | 3.77 | 2 | 0.00 |
| 2022-06-14 | 1512 | 115000 | 22 | 425500 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0% | 3.70 | 10 | 3.75 | 2 | 0.00 |
| 2022-06-15 | 1512 | 74000 | 26 | 274820 | 3.71 | 3.72 | 3.71 | 3.71 | 0.01 | 0.27% | 3.71 | 8 | 3.72 | 16 | 0.00 |
| 2022-06-16 | 1512 | 67000 | 27 | 247050 | 3.71 | 3.72 | 3.63 | 3.63 | 0.08 | -2.16% | 3.62 | 5 | 3.63 | 21 | 0.00 |
| 2022-06-17 | 1512 | 157000 | 44 | 580810 | 3.63 | 3.70 | 3.63 | 3.70 | 0.07 | 1.93% | 3.70 | 10 | 3.73 | 1 | 0.00 |
| 2022-06-20 | 1512 | 112006 | 35 | 401699 | 3.66 | 3.66 | 3.55 | 3.55 | 0.15 | -4.05% | 3.51 | 1 | 3.55 | 4 | 0.00 |
| 2022-06-21 | 1512 | 28000 | 13 | 99450 | 3.55 | 3.56 | 3.55 | 3.56 | 0.01 | 0.28% | 3.56 | 5 | 3.67 | 5 | 0.00 |
| 2022-06-22 | 1512 | 95000 | 36 | 336450 | 3.57 | 3.57 | 3.50 | 3.51 | 0.05 | -1.4% | 3.51 | 5 | 3.56 | 3 | 0.00 |
| 2022-06-23 | 1512 | 75000 | 21 | 262490 | 3.51 | 3.51 | 3.47 | 3.47 | 0.04 | -1.14% | 3.47 | 2 | 3.52 | 1 | 0.00 |
| 2022-06-24 | 1512 | 69013 | 29 | 249670 | 3.50 | 3.70 | 3.50 | 3.51 | 0.04 | 1.15% | 3.51 | 16 | 3.58 | 1 | 0.00 |
| 2022-06-27 | 1512 | 80000 | 30 | 280110 | 3.51 | 3.51 | 3.50 | 3.50 | 0.01 | -0.28% | 3.50 | 39 | 3.51 | 1 | 0.00 |
| 2022-06-28 | 1512 | 66000 | 20 | 233740 | 3.50 | 3.68 | 3.50 | 3.50 | 0.00 | 0% | 3.50 | 6 | 3.52 | 1 | 0.00 |
| 2022-06-29 | 1512 | 75000 | 27 | 257340 | 3.50 | 3.55 | 3.37 | 3.50 | 0.00 | 0% | 3.50 | 7 | 3.55 | 5 | 0.00 |
| 2022-06-30 | 1512 | 108000 | 30 | 371350 | 3.50 | 3.50 | 3.35 | 3.35 | 0.15 | -4.29% | 3.40 | 30 | 3.45 | 5 | 0.00 |
| 2022-07-01 | 1512 | 178396 | 54 | 605995 | 3.35 | 3.55 | 3.30 | 3.30 | 0.05 | -1.49% | 3.27 | 3 | 3.30 | 20 | 0.00 |
| 2022-07-04 | 1512 | 68000 | 16 | 224470 | 3.29 | 3.31 | 3.29 | 3.30 | 0.00 | 0% | 3.30 | 22 | 3.45 | 13 | 0.00 |
| 2022-07-05 | 1512 | 294000 | 45 | 889480 | 3.30 | 3.30 | 3.00 | 3.05 | 0.25 | -7.58% | 3.05 | 30 | 3.09 | 3 | 0.00 |
| 2022-07-06 | 1512 | 106002 | 36 | 326766 | 3.11 | 3.14 | 3.05 | 3.05 | 0.00 | 0% | 3.05 | 1 | 3.12 | 6 | 0.00 |
| 2022-07-07 | 1512 | 43000 | 15 | 130940 | 3.05 | 3.05 | 3.04 | 3.04 | 0.01 | -0.33% | 3.04 | 3 | 3.05 | 1 | 0.00 |
| 2022-07-08 | 1512 | 79000 | 23 | 239720 | 3.04 | 3.05 | 3.03 | 3.03 | 0.01 | -0.33% | 3.03 | 52 | 3.05 | 2 | 0.00 |
| 2022-07-11 | 1512 | 82000 | 20 | 250280 | 3.03 | 3.08 | 3.01 | 3.06 | 0.03 | 0.99% | 3.06 | 9 | 3.13 | 4 | 0.00 |
| 2022-07-12 | 1512 | 60000 | 18 | 184200 | 3.06 | 3.14 | 3.03 | 3.14 | 0.08 | 2.61% | 3.12 | 5 | 3.13 | 10 | 0.00 |
| 2022-07-13 | 1512 | 147000 | 33 | 444160 | 2.95 | 3.10 | 2.95 | 3.02 | 0.12 | -3.82% | 3.02 | 22 | 3.12 | 5 | 0.00 |
| 2022-07-14 | 1512 | 44003 | 17 | 135127 | 3.02 | 3.11 | 3.02 | 3.06 | 0.04 | 1.32% | 3.06 | 4 | 3.08 | 7 | 0.00 |
| 2022-07-15 | 1512 | 73000 | 22 | 223000 | 3.06 | 3.06 | 3.05 | 3.05 | 0.01 | -0.33% | 3.05 | 22 | 3.06 | 4 | 0.00 |
| 2022-07-18 | 1512 | 29000 | 15 | 90420 | 3.06 | 3.14 | 3.06 | 3.14 | 0.09 | 2.95% | 3.10 | 3 | 3.15 | 4 | 0.00 |
| 2022-07-19 | 1512 | 10000 | 8 | 31190 | 3.14 | 3.14 | 3.07 | 3.07 | 0.07 | -2.23% | 3.07 | 29 | 3.14 | 1 | 0.00 |
| 2022-07-20 | 1512 | 29000 | 17 | 88650 | 3.07 | 3.10 | 3.02 | 3.02 | 0.05 | -1.63% | 3.02 | 50 | 3.09 | 1 | 0.00 |
| 2022-07-21 | 1512 | 39000 | 15 | 118530 | 3.03 | 3.12 | 3.03 | 3.06 | 0.04 | 1.32% | 3.06 | 37 | 3.12 | 6 | 0.00 |
| 2022-07-22 | 1512 | 81072 | 47 | 249406 | 3.06 | 3.11 | 3.06 | 3.08 | 0.02 | 0.65% | 3.08 | 2 | 3.14 | 1 | 0.00 |
| 2022-07-25 | 1512 | 56000 | 19 | 172280 | 3.08 | 3.08 | 3.06 | 3.08 | 0.00 | 0% | 3.08 | 19 | 3.14 | 2 | 0.00 |
| 2022-07-26 | 1512 | 22000 | 10 | 67630 | 3.08 | 3.14 | 3.05 | 3.07 | 0.01 | -0.32% | 3.05 | 24 | 3.07 | 4 | 0.00 |
| 2022-07-27 | 1512 | 79301 | 29 | 246536 | 3.07 | 3.13 | 3.07 | 3.11 | 0.04 | 1.3% | 3.11 | 5 | 3.13 | 9 | 0.00 |
| 2022-07-28 | 1512 | 32000 | 14 | 98420 | 3.11 | 3.15 | 3.01 | 3.09 | 0.02 | -0.64% | 3.05 | 30 | 3.09 | 3 | 0.00 |
| 2022-07-29 | 1512 | 72000 | 21 | 225920 | 3.09 | 3.15 | 3.09 | 3.12 | 0.03 | 0.97% | 3.12 | 75 | 3.15 | 16 | 0.00 |
| 2022-08-01 | 1512 | 287000 | 62 | 954510 | 3.00 | 3.43 | 3.00 | 3.43 | 0.31 | 9.94% | 3.43 | 154 | 0.00 | 0 | 0.00 |
| 2022-08-02 | 1512 | 586000 | 158 | 2168940 | 3.67 | 3.71 | 3.67 | 3.71 | 0.28 | 8.16% | 3.71 | 36 | 3.72 | 3 | 0.00 |
| 2022-08-03 | 1512 | 158000 | 47 | 583440 | 3.66 | 3.80 | 3.66 | 3.75 | 0.04 | 1.08% | 3.75 | 8 | 3.80 | 11 | 0.00 |
| 2022-08-04 | 1512 | 125000 | 39 | 452340 | 3.61 | 3.70 | 3.60 | 3.60 | 0.15 | -4% | 3.55 | 3 | 3.60 | 9 | 0.00 |
| 2022-08-05 | 1512 | 151026 | 57 | 567908 | 3.62 | 3.77 | 3.62 | 3.75 | 0.15 | 4.17% | 3.65 | 7 | 3.75 | 2 | 0.00 |
| 2022-08-08 | 1512 | 80000 | 25 | 298910 | 3.79 | 3.79 | 3.67 | 3.67 | 0.08 | -2.13% | 3.66 | 11 | 3.67 | 11 | 0.00 |
| 2022-08-09 | 1512 | 102939 | 56 | 363573 | 3.68 | 3.68 | 3.45 | 3.45 | 0.22 | -5.99% | 3.41 | 6 | 3.45 | 4 | 0.00 |
| 2022-08-10 | 1512 | 161018 | 57 | 538924 | 3.45 | 3.45 | 3.31 | 3.33 | 0.12 | -3.48% | 3.33 | 50 | 3.35 | 2 | 0.00 |
| 2022-08-11 | 1512 | 71361 | 33 | 240634 | 3.42 | 3.42 | 3.35 | 3.36 | 0.03 | 0.9% | 3.36 | 106 | 3.40 | 3 | 0.00 |
| 2022-08-12 | 1512 | 253000 | 75 | 932180 | 3.38 | 3.69 | 3.38 | 3.68 | 0.32 | 9.52% | 3.65 | 2 | 3.68 | 1 | 0.00 |
| 2022-08-15 | 1512 | 154000 | 43 | 548140 | 3.60 | 3.60 | 3.52 | 3.54 | 0.14 | -3.8% | 3.54 | 58 | 3.57 | 2 | 0.00 |
| 2022-08-16 | 1512 | 133000 | 31 | 477440 | 3.56 | 3.62 | 3.56 | 3.62 | 0.08 | 2.26% | 3.62 | 2 | 3.63 | 2 | 0.00 |
| 2022-08-17 | 1512 | 112000 | 28 | 391030 | 3.62 | 3.62 | 3.48 | 3.49 | 0.13 | -3.59% | 3.49 | 26 | 3.53 | 2 | 0.00 |
| 2022-08-18 | 1512 | 83006 | 36 | 293688 | 3.49 | 3.65 | 3.46 | 3.55 | 0.06 | 1.72% | 3.54 | 3 | 3.56 | 2 | 0.00 |
| 2022-08-19 | 1512 | 75014 | 25 | 268704 | 3.55 | 3.60 | 3.55 | 3.60 | 0.05 | 1.41% | 3.55 | 15 | 3.60 | 46 | 0.00 |
| 2022-08-22 | 1512 | 35004 | 14 | 125982 | 3.65 | 3.65 | 3.58 | 3.58 | 0.02 | -0.56% | 3.51 | 3 | 3.58 | 8 | 0.00 |
| 2022-08-23 | 1512 | 37000 | 23 | 130420 | 3.57 | 3.57 | 3.50 | 3.57 | 0.01 | -0.28% | 3.56 | 1 | 3.57 | 3 | 0.00 |
| 2022-08-24 | 1512 | 51000 | 27 | 182170 | 3.57 | 3.60 | 3.54 | 3.60 | 0.03 | 0.84% | 3.60 | 2 | 3.64 | 5 | 0.00 |
| 2022-08-25 | 1512 | 58000 | 27 | 207170 | 3.60 | 3.61 | 3.51 | 3.53 | 0.07 | -1.94% | 3.53 | 28 | 3.58 | 1 | 0.00 |
| 2022-08-26 | 1512 | 59000 | 22 | 210100 | 3.60 | 3.60 | 3.55 | 3.55 | 0.02 | 0.57% | 3.55 | 2 | 3.58 | 6 | 0.00 |
| 2022-08-29 | 1512 | 124000 | 42 | 423100 | 3.53 | 3.53 | 3.41 | 3.41 | 0.14 | -3.94% | 3.41 | 33 | 3.50 | 1 | 0.00 |
| 2022-08-30 | 1512 | 217000 | 52 | 738720 | 3.41 | 3.57 | 3.38 | 3.40 | 0.01 | -0.29% | 3.40 | 4 | 3.49 | 5 | 0.00 |
| 2022-08-31 | 1512 | 55000 | 26 | 191140 | 3.36 | 3.50 | 3.36 | 3.41 | 0.01 | 0.29% | 3.40 | 1 | 3.41 | 13 | 0.00 |
| 2022-09-01 | 1512 | 116010 | 31 | 397420 | 3.41 | 3.45 | 3.38 | 3.45 | 0.04 | 1.17% | 3.41 | 5 | 3.45 | 2 | 0.00 |
| 2022-09-02 | 1512 | 63000 | 25 | 217110 | 3.45 | 3.45 | 3.41 | 3.45 | 0.00 | 0% | 3.42 | 30 | 3.45 | 21 | 0.00 |
| 2022-09-05 | 1512 | 104000 | 31 | 350390 | 3.40 | 3.40 | 3.35 | 3.36 | 0.09 | -2.61% | 3.36 | 1 | 3.40 | 23 | 0.00 |
| 2022-09-06 | 1512 | 158000 | 27 | 522170 | 3.37 | 3.37 | 3.30 | 3.30 | 0.06 | -1.79% | 3.30 | 47 | 3.37 | 8 | 0.00 |
| 2022-09-07 | 1512 | 28000 | 10 | 92880 | 3.30 | 3.32 | 3.30 | 3.32 | 0.02 | 0.61% | 3.31 | 8 | 3.32 | 7 | 0.00 |
| 2022-09-08 | 1512 | 82000 | 20 | 270810 | 3.32 | 3.32 | 3.27 | 3.27 | 0.05 | -1.51% | 3.27 | 7 | 3.30 | 5 | 0.00 |
| 2022-09-12 | 1512 | 85000 | 28 | 279020 | 3.27 | 3.50 | 3.25 | 3.31 | 0.04 | 1.22% | 3.31 | 9 | 3.33 | 2 | 0.00 |
| 2022-09-13 | 1512 | 146000 | 24 | 483260 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00 | 0% | 3.31 | 26 | 3.32 | 2 | 0.00 |
| 2022-09-14 | 1512 | 84000 | 15 | 277540 | 3.31 | 3.31 | 3.30 | 3.31 | 0.00 | 0% | 3.31 | 3 | 3.34 | 2 | 0.00 |
| 2022-09-15 | 1512 | 82000 | 21 | 270880 | 3.31 | 3.39 | 3.29 | 3.31 | 0.00 | 0% | 3.31 | 5 | 3.37 | 3 | 0.00 |
| 2022-09-16 | 1512 | 101000 | 36 | 343120 | 3.31 | 3.50 | 3.31 | 3.34 | 0.03 | 0.91% | 3.33 | 8 | 3.34 | 34 | 0.00 |
| 2022-09-19 | 1512 | 109004 | 23 | 364072 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00 | 0% | 3.34 | 10 | 3.39 | 2 | 0.00 |
| 2022-09-20 | 1512 | 27000 | 9 | 90400 | 3.35 | 3.35 | 3.34 | 3.35 | 0.01 | 0.3% | 3.35 | 9 | 3.39 | 2 | 0.00 |
| 2022-09-21 | 1512 | 82000 | 19 | 270750 | 3.35 | 3.35 | 3.26 | 3.30 | 0.05 | -1.49% | 3.30 | 6 | 3.34 | 2 | 0.00 |
| 2022-09-22 | 1512 | 33000 | 18 | 108760 | 3.30 | 3.31 | 3.29 | 3.29 | 0.01 | -0.3% | 3.29 | 3 | 3.35 | 1 | 0.00 |
| 2022-09-23 | 1512 | 140000 | 38 | 461550 | 3.33 | 3.33 | 3.29 | 3.30 | 0.01 | 0.3% | 3.29 | 30 | 3.30 | 8 | 0.00 |
| 2022-09-26 | 1512 | 95000 | 31 | 302720 | 3.20 | 3.24 | 3.18 | 3.20 | 0.10 | -3.03% | 3.20 | 24 | 3.25 | 3 | 0.00 |
| 2022-09-27 | 1512 | 65000 | 30 | 214040 | 3.30 | 3.30 | 3.27 | 3.27 | 0.07 | 2.19% | 3.27 | 75 | 3.29 | 41 | 0.00 |
| 2022-09-28 | 1512 | 487000 | 111 | 1707050 | 3.40 | 3.56 | 3.40 | 3.56 | 0.29 | 8.87% | 3.56 | 3 | 3.58 | 10 | 0.00 |
| 2022-09-29 | 1512 | 261000 | 78 | 912910 | 3.45 | 3.56 | 3.45 | 3.45 | 0.11 | -3.09% | 3.45 | 2 | 3.54 | 8 | 0.00 |
| 2022-09-30 | 1512 | 63000 | 21 | 218100 | 3.36 | 3.50 | 3.36 | 3.50 | 0.05 | 1.45% | 3.42 | 7 | 3.50 | 24 | 0.00 |
| 2022-10-03 | 1512 | 207156 | 72 | 721760 | 3.50 | 3.53 | 3.38 | 3.53 | 0.03 | 0.86% | 3.51 | 1 | 3.53 | 18 | 0.00 |
| 2022-10-04 | 1512 | 61008 | 26 | 215966 | 3.56 | 3.56 | 3.50 | 3.50 | 0.03 | -0.85% | 3.47 | 2 | 3.54 | 11 | 0.00 |
| 2022-10-05 | 1512 | 71000 | 21 | 248380 | 3.50 | 3.50 | 3.48 | 3.48 | 0.02 | -0.57% | 3.47 | 2 | 3.48 | 7 | 0.00 |
| 2022-10-06 | 1512 | 56000 | 28 | 192790 | 3.48 | 3.48 | 3.41 | 3.41 | 0.07 | -2.01% | 3.41 | 31 | 3.48 | 15 | 0.00 |
| 2022-10-07 | 1512 | 158000 | 49 | 528550 | 3.41 | 3.41 | 3.30 | 3.30 | 0.11 | -3.23% | 3.30 | 51 | 3.50 | 26 | 0.00 |
| 2022-10-11 | 1512 | 145000 | 43 | 477180 | 3.10 | 3.43 | 3.10 | 3.41 | 0.11 | 3.33% | 3.41 | 1 | 3.42 | 1 | 0.00 |
| 2022-10-12 | 1512 | 158000 | 35 | 555070 | 3.33 | 3.57 | 3.33 | 3.50 | 0.09 | 2.64% | 3.43 | 5 | 3.50 | 4 | 0.00 |
| 2022-10-13 | 1512 | 119034 | 37 | 417736 | 3.50 | 3.58 | 3.45 | 3.55 | 0.05 | 1.43% | 3.50 | 3 | 3.55 | 24 | 0.00 |
| 2022-10-14 | 1512 | 127000 | 28 | 439090 | 3.30 | 3.55 | 3.30 | 3.50 | 0.05 | -1.41% | 3.50 | 1 | 3.52 | 3 | 0.00 |
| 2022-10-17 | 1512 | 47000 | 15 | 160510 | 3.50 | 3.50 | 3.39 | 3.42 | 0.08 | -2.29% | 3.41 | 92 | 3.42 | 7 | 0.00 |
| 2022-10-18 | 1512 | 391000 | 93 | 1431450 | 3.42 | 3.76 | 3.42 | 3.76 | 0.34 | 9.94% | 3.75 | 10 | 3.76 | 3 | 0.00 |
| 2022-10-19 | 1512 | 456000 | 133 | 1833060 | 3.76 | 4.13 | 3.76 | 4.00 | 0.24 | 6.38% | 3.95 | 3 | 4.00 | 36 | 0.00 |
| 2022-10-20 | 1512 | 271615 | 99 | 1078028 | 4.00 | 4.10 | 3.85 | 3.85 | 0.15 | -3.75% | 3.85 | 1 | 3.90 | 10 | 0.00 |
| 2022-10-21 | 1512 | 143000 | 42 | 555780 | 3.85 | 4.01 | 3.82 | 3.82 | 0.03 | -0.78% | 3.80 | 8 | 3.82 | 3 | 0.00 |
| 2022-10-24 | 1512 | 140000 | 36 | 520460 | 3.82 | 3.85 | 3.62 | 3.62 | 0.20 | -5.24% | 3.62 | 10 | 3.66 | 2 | 0.00 |
| 2022-10-25 | 1512 | 48000 | 23 | 176540 | 3.70 | 3.75 | 3.63 | 3.63 | 0.01 | 0.28% | 3.63 | 21 | 3.64 | 1 | 0.00 |
| 2022-10-26 | 1512 | 95000 | 32 | 346720 | 3.63 | 3.73 | 3.61 | 3.73 | 0.10 | 2.75% | 3.73 | 7 | 3.74 | 5 | 0.00 |
| 2022-10-27 | 1512 | 107000 | 43 | 400260 | 3.79 | 3.80 | 3.72 | 3.72 | 0.01 | -0.27% | 3.72 | 4 | 3.74 | 46 | 0.00 |
| 2022-10-28 | 1512 | 62105 | 26 | 230166 | 3.80 | 3.80 | 3.65 | 3.65 | 0.07 | -1.88% | 3.65 | 35 | 3.70 | 1 | 0.00 |
| 2022-10-31 | 1512 | 110000 | 29 | 409480 | 3.80 | 3.80 | 3.67 | 3.68 | 0.03 | 0.82% | 3.68 | 27 | 3.70 | 5 | 0.00 |
| 2022-11-01 | 1512 | 27000 | 4 | 99360 | 3.68 | 3.68 | 3.68 | 3.68 | 0.00 | 0% | 3.68 | 17 | 3.77 | 20 | 0.00 |
| 2022-11-02 | 1512 | 60000 | 15 | 224080 | 3.72 | 3.74 | 3.72 | 3.74 | 0.06 | 1.63% | 3.74 | 3 | 3.75 | 5 | 0.00 |
| 2022-11-03 | 1512 | 84000 | 21 | 312500 | 3.75 | 3.75 | 3.70 | 3.70 | 0.04 | -1.07% | 3.70 | 38 | 3.74 | 5 | 0.00 |
| 2022-11-04 | 1512 | 85000 | 23 | 313020 | 3.68 | 3.70 | 3.66 | 3.66 | 0.04 | -1.08% | 3.66 | 17 | 3.68 | 24 | 0.00 |
| 2022-11-07 | 1512 | 35000 | 13 | 129210 | 3.66 | 3.80 | 3.66 | 3.67 | 0.01 | 0.27% | 3.66 | 19 | 3.67 | 7 | 0.00 |
| 2022-11-08 | 1512 | 82000 | 20 | 299740 | 3.67 | 3.67 | 3.65 | 3.66 | 0.01 | -0.27% | 3.66 | 14 | 3.70 | 11 | 0.00 |
| 2022-11-09 | 1512 | 13000 | 6 | 47570 | 3.65 | 3.66 | 3.65 | 3.66 | 0.00 | 0% | 3.65 | 12 | 3.70 | 10 | 0.00 |
| 2022-11-10 | 1512 | 307006 | 50 | 1112688 | 3.66 | 3.70 | 3.60 | 3.62 | 0.04 | -1.09% | 3.62 | 8 | 3.71 | 10 | 0.00 |
| 2022-11-11 | 1512 | 212000 | 54 | 751660 | 3.62 | 3.62 | 3.50 | 3.50 | 0.12 | -3.31% | 3.48 | 5 | 3.50 | 10 | 0.00 |
| 2022-11-14 | 1512 | 204000 | 60 | 706160 | 3.50 | 3.50 | 3.45 | 3.50 | 0.00 | 0% | 3.46 | 7 | 3.50 | 33 | 0.00 |
| 2022-11-15 | 1512 | 107013 | 45 | 375539 | 3.50 | 3.55 | 3.48 | 3.50 | 0.00 | 0% | 3.50 | 92 | 3.57 | 5 | 0.00 |
| 2022-11-16 | 1512 | 490000 | 104 | 1634030 | 3.50 | 3.52 | 3.22 | 3.22 | 0.28 | -8% | 3.22 | 4 | 3.25 | 6 | 0.00 |
| 2022-11-17 | 1512 | 236000 | 71 | 749590 | 3.33 | 3.33 | 3.15 | 3.26 | 0.04 | 1.24% | 3.26 | 14 | 3.28 | 20 | 0.00 |
| 2022-11-18 | 1512 | 143000 | 57 | 478430 | 3.26 | 3.39 | 3.26 | 3.33 | 0.07 | 2.15% | 3.33 | 13 | 3.34 | 8 | 0.00 |
| 2022-11-21 | 1512 | 142000 | 40 | 473680 | 3.35 | 3.35 | 3.33 | 3.33 | 0.00 | 0% | 3.33 | 6 | 3.34 | 4 | 0.00 |
| 2022-11-22 | 1512 | 105000 | 38 | 351530 | 3.33 | 3.39 | 3.28 | 3.29 | 0.04 | -1.2% | 3.29 | 14 | 3.36 | 2 | 0.00 |
| 2022-11-23 | 1512 | 163000 | 38 | 535690 | 3.35 | 3.39 | 3.25 | 3.25 | 0.04 | -1.22% | 3.25 | 46 | 3.30 | 3 | 0.00 |
| 2022-11-24 | 1512 | 197000 | 57 | 637550 | 3.15 | 3.30 | 3.15 | 3.25 | 0.00 | 0% | 3.25 | 1 | 3.27 | 5 | 0.00 |
| 2022-11-25 | 1512 | 136000 | 58 | 441210 | 3.34 | 3.34 | 3.20 | 3.21 | 0.04 | -1.23% | 3.21 | 6 | 3.25 | 3 | 0.00 |
| 2022-11-28 | 1512 | 88000 | 24 | 285620 | 3.21 | 3.25 | 3.21 | 3.25 | 0.04 | 1.25% | 3.25 | 6 | 3.29 | 13 | 0.00 |
| 2022-11-29 | 1512 | 60779 | 40 | 200724 | 3.25 | 3.34 | 3.24 | 3.34 | 0.09 | 2.77% | 3.34 | 2 | 3.35 | 21 | 0.00 |
| 2022-11-30 | 1512 | 104000 | 29 | 351400 | 3.34 | 3.40 | 3.34 | 3.37 | 0.03 | 0.9% | 3.37 | 5 | 3.40 | 1 | 0.00 |
| 2022-12-01 | 1512 | 83000 | 21 | 282260 | 3.37 | 3.43 | 3.26 | 3.43 | 0.06 | 1.78% | 3.39 | 7 | 3.43 | 16 | 0.00 |
| 2022-12-02 | 1512 | 141000 | 38 | 498350 | 3.43 | 3.60 | 3.43 | 3.53 | 0.10 | 2.92% | 3.53 | 29 | 3.60 | 25 | 0.00 |
| 2022-12-05 | 1512 | 161000 | 45 | 567350 | 3.27 | 3.63 | 3.27 | 3.53 | 0.00 | 0% | 3.53 | 7 | 3.55 | 11 | 0.00 |
| 2022-12-06 | 1512 | 266000 | 41 | 915190 | 3.56 | 3.56 | 3.43 | 3.51 | 0.02 | -0.57% | 3.45 | 2 | 3.51 | 5 | 0.00 |
| 2022-12-07 | 1512 | 137000 | 48 | 466330 | 3.50 | 3.50 | 3.39 | 3.39 | 0.12 | -3.42% | 3.38 | 8 | 3.39 | 12 | 0.00 |
| 2022-12-08 | 1512 | 102009 | 29 | 342739 | 3.39 | 3.39 | 3.35 | 3.36 | 0.03 | -0.88% | 3.36 | 6 | 3.39 | 10 | 0.00 |
| 2022-12-09 | 1512 | 99000 | 26 | 333230 | 3.36 | 3.39 | 3.35 | 3.36 | 0.00 | 0% | 3.36 | 6 | 3.37 | 1 | 0.00 |
| 2022-12-12 | 1512 | 84000 | 31 | 277700 | 3.36 | 3.39 | 3.29 | 3.32 | 0.04 | -1.19% | 3.32 | 6 | 3.36 | 10 | 0.00 |
| 2022-12-13 | 1512 | 1427000 | 264 | 17620000 | 12.70 | 12.80 | 11.90 | 12.25 | 0.55 | 268.98% | 12.25 | 1 | 12.35 | 2 | 0.00 |
| 2022-12-14 | 1512 | 1144000 | 174 | 4466570 | 3.63 | 4.01 | 3.63 | 4.01 | 0.36 | -67.27% | 3.97 | 5 | 4.01 | 223 | 0.00 |
| 2022-12-15 | 1512 | 1042000 | 188 | 4541700 | 4.11 | 4.41 | 4.11 | 4.41 | 0.40 | 9.98% | 4.41 | 675 | 0.00 | 0 | 0.00 |
| 2022-12-16 | 1512 | 2444000 | 362 | 11704220 | 4.85 | 4.85 | 4.49 | 4.85 | 0.44 | 9.98% | 4.80 | 62 | 4.85 | 271 | 0.00 |
| 2022-12-18 | 1512 | 128234 | 85 | 659070 | 5.15 | 5.16 | 5.12 | 5.12 | 0.03 | 5.57% | 5.10 | 23 | 5.12 | 4 | 0.00 |
| 2022-12-19 | 1512 | 2556000 | 313 | 13575160 | 4.96 | 5.33 | 4.96 | 5.33 | 0.48 | 4.1% | 5.32 | 72 | 5.33 | 139 | 0.00 |
| 2022-12-20 | 1512 | 2361000 | 387 | 12901950 | 5.80 | 5.82 | 4.80 | 4.80 | 0.53 | -9.94% | 4.80 | 162 | 4.82 | 25 | 0.00 |
| 2022-12-21 | 1512 | 819000 | 147 | 3814050 | 4.35 | 4.95 | 4.35 | 4.80 | 0.00 | 0% | 4.80 | 49 | 4.84 | 5 | 0.00 |
| 2022-12-22 | 1512 | 538000 | 128 | 2581730 | 4.95 | 4.95 | 4.75 | 4.75 | 0.05 | -1.04% | 4.75 | 19 | 4.76 | 10 | 0.00 |
| 2022-12-23 | 1512 | 433000 | 91 | 2038200 | 4.72 | 4.73 | 4.69 | 4.69 | 0.06 | -1.26% | 4.68 | 14 | 4.69 | 11 | 0.00 |
| 2022-12-26 | 1512 | 273000 | 77 | 1320700 | 4.80 | 4.98 | 4.80 | 4.85 | 0.16 | 3.41% | 4.81 | 5 | 4.93 | 1 | 0.00 |
| 2022-12-27 | 1512 | 669000 | 159 | 3430600 | 4.90 | 5.24 | 4.90 | 5.10 | 0.25 | 5.15% | 5.10 | 76 | 5.16 | 10 | 0.00 |
| 2022-12-28 | 1512 | 407000 | 108 | 2104650 | 5.08 | 5.25 | 5.08 | 5.15 | 0.05 | 0.98% | 5.13 | 11 | 5.15 | 31 | 0.00 |
| 2022-12-29 | 1512 | 214000 | 70 | 1062640 | 5.05 | 5.05 | 4.85 | 4.99 | 0.16 | -3.11% | 4.89 | 4 | 5.00 | 154 | 0.00 |
| 2022-12-30 | 1512 | 573000 | 107 | 2750500 | 5.00 | 5.00 | 4.75 | 4.80 | 0.19 | -3.81% | 4.80 | 3 | 4.94 | 10 | 0.00 |