和成(1810)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 | 17.25 0 0% | 17.25 0 0% | 16.80 -0.45 -2.61% | 17.10 0.3 1.79% | 16.75 -0.35 -2.05% | 17.00 0.25 1.49% | 16.50 -0.5 -2.94% | 16.15 -0.35 -2.12% | 16.30 0.15 0.93% | 15.90 -0.4 -2.45% | 16.00 0.1 0.63% | 15.95 -0.05 -0.31% | 15.70 -0.25 -1.57% | 15.70 0 0% | 15.35 -0.35 -2.23% | 15.15 -0.2 -1.3% | 14.70 -0.45 -2.97% | 14.80 0.1 0.68% | 15.94 | |||||||||||||
2 月 | 15.20 0.4 2.7% | 15.70 0.5 3.29% | 15.75 0.05 0.32% | 15.80 0.05 0.32% | 15.50 -0.3 -1.9% | 15.00 -0.5 -3.23% | 14.85 -0.15 -1% | 14.85 0 0% | 14.90 0.05 0.34% | 14.95 0.05 0.34% | 15.35 0.4 2.68% | 15.05 -0.3 -1.95% | 15.25 0.2 1.33% | 14.75 -0.5 -3.28% | 14.85 0.1 0.68% | 15.2 | ||||||||||||||||
3 月 | 15.25 0.4 2.69% | 15.35 0.1 0.66% | 15.25 -0.1 -0.65% | 14.65 -0.6 -3.93% | 14.60 -0.05 -0.34% | 14.85 0.25 1.71% | 15.05 0.2 1.35% | 15.40 0.35 2.33% | 15.85 0.45 2.92% | 15.85 0 0% | 15.85 0 0% | 16.20 0.35 2.21% | 16.30 0.1 0.62% | 16.55 0.25 1.53% | 16.70 0.15 0.91% | 16.85 0.15 0.9% | 17.10 0.25 1.48% | 16.70 -0.4 -2.34% | 16.45 -0.25 -1.5% | 17.00 0.55 3.34% | 16.85 -0.15 -0.88% | 16.40 -0.45 -2.67% | 15.94 | |||||||||
4 月 | 16.20 -0.2 -1.22% | 16.40 0.2 1.23% | 16.25 -0.15 -0.91% | 16.20 -0.05 -0.31% | 15.65 -0.55 -3.4% | 16.10 0.45 2.88% | 15.65 -0.45 -2.8% | 15.05 -0.6 -3.83% | 14.85 -0.2 -1.33% | 14.65 -0.2 -1.35% | 14.80 0.15 1.02% | 14.75 -0.05 -0.34% | 14.75 0 0% | 14.65 -0.1 -0.68% | 14.05 -0.6 -4.1% | 14.10 0.05 0.36% | 13.70 -0.4 -2.84% | 13.85 0.15 1.09% | 13.95 0.1 0.72% | 14.96 | ||||||||||||
5 月 | 13.85 -0.1 -0.72% | 14.05 0.2 1.44% | 14.15 0.1 0.71% | 14.10 -0.05 -0.35% | 13.55 -0.55 -3.9% | 13.75 0.2 1.48% | 12.40 -1.35 -9.82% | 12.35 -0.05 -0.4% | 12.50 0.15 1.21% | 12.55 0.05 0.4% | 12.60 0.05 0.4% | 12.80 0.2 1.59% | 12.55 -0.25 -1.95% | 12.65 0.1 0.8% | 12.80 0.15 1.19% | 12.80 0 0% | 12.85 0.05 0.39% | 12.80 -0.05 -0.39% | 12.80 0 0% | 12.90 0.1 0.78% | 12.85 -0.05 -0.39% | 13.02 | ||||||||||
6 月 | 12.85 0 0% | 12.70 -0.15 -1.17% | 12.65 -0.05 -0.39% | 12.75 0.1 0.79% | 12.70 -0.05 -0.39% | 12.60 -0.1 -0.79% | 12.70 0.1 0.79% | 12.40 -0.3 -2.36% | 12.35 -0.05 -0.4% | 12.50 0.15 1.21% | 12.20 -0.3 -2.4% | 11.90 -0.3 -2.46% | 11.45 -0.45 -3.78% | 11.80 0.35 3.06% | 11.55 -0.25 -2.12% | 11.80 0.25 2.16% | 11.95 0.15 1.27% | 12.05 0.1 0.84% | 11.95 -0.1 -0.83% | 11.90 -0.05 -0.42% | 11.55 -0.35 -2.94% | 12.15 | ||||||||||
7 月 | 11.15 -0.4 -3.46% | 11.40 0.25 2.24% | 11.70 0.3 2.63% | 11.30 -0.4 -3.42% | 11.40 0.1 0.88% | 11.40 0 0% | 11.30 -0.1 -0.88% | 11.15 -0.15 -1.33% | 11.35 0.2 1.79% | 11.20 -0.15 -1.32% | 11.10 -0.1 -0.89% | 11.45 0.35 3.15% | 11.50 0.05 0.44% | 11.50 0 0% | 11.35 -0.15 -1.3% | 11.35 0 0% | 11.50 0.15 1.32% | 11.40 -0.1 -0.87% | 11.25 -0.15 -1.32% | 11.30 0.05 0.44% | 11.40 0.1 0.88% | 11.38 | ||||||||||
8 月 | 11.60 0.2 1.75% | 11.50 -0.1 -0.86% | 11.25 -0.25 -2.17% | 10.95 -0.3 -2.67% | 11.05 0.1 0.91% | 10.70 -0.35 -3.17% | 10.85 0.15 1.4% | 10.85 0 0% | 10.90 0.05 0.46% | 11.05 0.15 1.38% | 11.15 0.1 0.9% | 11.30 0.15 1.35% | 11.25 -0.05 -0.44% | 11.25 0 0% | 11.35 0.1 0.89% | 11.30 -0.05 -0.44% | 11.20 -0.1 -0.88% | 11.30 0.1 0.89% | 11.20 -0.1 -0.88% | 11.15 -0.05 -0.45% | 10.95 -0.2 -1.79% | 10.95 0 0% | 11.00 0.05 0.46% | 11.12 | ||||||||
9 月 | 10.85 -0.15 -1.36% | 10.75 -0.1 -0.92% | 10.85 0.1 0.93% | 10.65 -0.2 -1.84% | 10.35 -0.3 -2.82% | 10.50 0.15 1.45% | 10.70 0.2 1.9% | 10.70 0 0% | 10.55 -0.15 -1.4% | 10.70 0.15 1.42% | 10.70 0 0% | 10.60 -0.1 -0.93% | 10.60 0 0% | 10.50 -0.1 -0.94% | 10.35 -0.15 -1.43% | 10.30 -0.05 -0.48% | 10.05 -0.25 -2.43% | 10.05 0 0% | 9.97 -0.08 -0.8% | 10.00 0.03 0.3% | 10.10 0.1 1% | 10.46 | ||||||||||
10 月 | 10.00 -0.1 -0.99% | 10.00 0 0% | 10.05 0.05 0.5% | 10.30 0.25 2.49% | 10.30 0 0% | 10.20 -0.1 -0.97% | 10.10 -0.1 -0.98% | 10.30 0.2 1.98% | 10.50 0.2 1.94% | 10.55 0.05 0.48% | 10.55 0 0% | 10.95 0.4 3.79% | 10.75 -0.2 -1.83% | 10.85 0.1 0.93% | 10.43 | |||||||||||||||||
11 月 | 10.90 0.05 0.46% | 11.10 0.2 1.83% | 10.95 -0.15 -1.35% | 12.00 1.05 9.59% | 13.20 1.2 10% | 13.50 0.3 2.27% | 12.90 -0.6 -4.44% | 12.95 0.05 0.39% | 12.35 -0.6 -4.63% | 12.50 0.15 1.21% | 12.55 0.05 0.4% | 12.25 -0.3 -2.39% | 12.30 0.05 0.41% | 12.85 0.55 4.47% | 13.85 1 7.78% | 15.20 1.35 9.75% | 16.70 1.5 9.87% | 18.35 1.65 9.88% | 19.65 1.3 7.08% | 21.60 1.95 9.92% | 21.30 -0.3 -1.39% | 20.60 -0.7 -3.29% | 14.87 | |||||||||
12 月 | 20.75 0.15 0.73% | 20.05 -0.7 -3.37% | 20.20 0.15 0.75% | 20.55 0.35 1.73% | 20.50 -0.05 -0.24% | 21.30 0.8 3.9% | 20.65 -0.65 -3.05% | 19.30 -1.35 -6.54% | 9.67 -9.63 -49.9% | 20.10 10.43 107.86% | 22.10 2 9.95% | 21.30 -0.8 -3.62% | 15.95 -5.35 -25.12% | 19.30 3.35 21% | 18.10 -1.2 -6.22% | 17.80 -0.3 -1.66% | 17.90 0.1 0.56% | 18.00 0.1 0.56% | 19.10 1.1 6.11% | 19.00 -0.1 -0.52% | 18.20 -0.8 -4.21% | 18.35 0.15 0.82% | 18.50 0.15 0.82% | 18.93 |
說明:最高漲幅:107.86%最低跌幅:-49.9% 最高價:22.10最低價:9.67平均價:13.76,灰色底表示週末,漲151天(60.11)元,跌130天(-57.36)元,平盤23天
108%=1,21%=1,10%=9,8%=2,7%=1,6%=2,4%=3,3%=24,2%=24,1%=65,0%=42,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=12,-7%=19,-8%=22,-9%=25,-10%=44,
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 | 1810 | 2028709 | 741 | 35145105 | 17.65 | 17.80 | 17.20 | 17.25 | 0.40 | 0% | 17.25 | 27 | 17.30 | 10 | 5.49 |
2022-01-04 | 1810 | 1987496 | 650 | 34179060 | 17.45 | 17.45 | 17.10 | 17.25 | 0.00 | 0% | 17.25 | 10 | 17.30 | 11 | 5.49 |
2022-01-05 | 1810 | 2243663 | 892 | 38045336 | 17.25 | 17.30 | 16.80 | 16.80 | 0.45 | -2.61% | 16.80 | 11 | 16.85 | 2 | 5.35 |
2022-01-06 | 1810 | 1130245 | 424 | 19232965 | 16.80 | 17.20 | 16.70 | 17.10 | 0.30 | 1.79% | 17.10 | 16 | 17.15 | 21 | 5.45 |
2022-01-07 | 1810 | 1376770 | 601 | 23104313 | 17.20 | 17.20 | 16.65 | 16.75 | 0.35 | -2.05% | 16.70 | 44 | 16.75 | 88 | 5.33 |
2022-01-10 | 1810 | 2016960 | 782 | 34806387 | 17.95 | 17.95 | 16.90 | 17.00 | 0.25 | 1.49% | 17.00 | 95 | 17.05 | 10 | 5.41 |
2022-01-11 | 1810 | 1418167 | 624 | 23604051 | 17.00 | 17.00 | 16.50 | 16.50 | 0.50 | -2.94% | 16.50 | 15 | 16.55 | 2 | 5.25 |
2022-01-12 | 1810 | 3288470 | 1017 | 53229397 | 16.55 | 16.60 | 16.00 | 16.15 | 0.35 | -2.12% | 16.10 | 38 | 16.15 | 65 | 5.14 |
2022-01-13 | 1810 | 1546793 | 574 | 25334833 | 16.25 | 16.70 | 16.15 | 16.30 | 0.15 | 0.93% | 16.30 | 47 | 16.35 | 8 | 5.19 |
2022-01-14 | 1810 | 2656593 | 719 | 42422668 | 16.35 | 16.35 | 15.85 | 15.90 | 0.40 | -2.45% | 15.90 | 42 | 15.95 | 24 | 5.06 |
2022-01-17 | 1810 | 1575772 | 438 | 25019232 | 15.80 | 16.05 | 15.65 | 16.00 | 0.10 | 0.63% | 16.00 | 4 | 16.05 | 15 | 5.10 |
2022-01-18 | 1810 | 817056 | 338 | 13123255 | 16.10 | 16.25 | 15.95 | 15.95 | 0.05 | -0.31% | 15.90 | 66 | 15.95 | 22 | 5.08 |
2022-01-19 | 1810 | 1545773 | 450 | 24424663 | 15.90 | 16.00 | 15.70 | 15.70 | 0.25 | -1.57% | 15.70 | 62 | 15.75 | 6 | 5.00 |
2022-01-20 | 1810 | 1041616 | 343 | 16386859 | 15.75 | 15.85 | 15.65 | 15.70 | 0.00 | 0% | 15.70 | 3 | 15.75 | 20 | 5.00 |
2022-01-21 | 1810 | 2266246 | 633 | 34965360 | 15.60 | 15.70 | 15.30 | 15.35 | 0.35 | -2.23% | 15.30 | 43 | 15.35 | 13 | 4.89 |
2022-01-24 | 1810 | 2038641 | 490 | 30813483 | 15.10 | 15.30 | 14.95 | 15.15 | 0.20 | -1.3% | 15.10 | 111 | 15.15 | 13 | 4.82 |
2022-01-25 | 1810 | 1956144 | 688 | 28946744 | 15.00 | 15.20 | 14.60 | 14.70 | 0.45 | -2.97% | 14.65 | 15 | 14.70 | 24 | 4.68 |
2022-01-26 | 1810 | 1777327 | 743 | 26303634 | 14.65 | 15.10 | 14.65 | 14.80 | 0.10 | 0.68% | 14.75 | 42 | 14.80 | 21 | 4.71 |
2022-02-07 | 1810 | 1799718 | 548 | 27048616 | 14.95 | 15.25 | 14.90 | 15.20 | 0.40 | 2.7% | 15.15 | 13 | 15.20 | 33 | 4.84 |
2022-02-08 | 1810 | 1030613 | 473 | 16000906 | 15.25 | 15.80 | 15.20 | 15.70 | 0.50 | 3.29% | 15.65 | 223 | 15.70 | 16 | 5.00 |
2022-02-09 | 1810 | 1314105 | 468 | 20564776 | 15.70 | 15.80 | 15.55 | 15.75 | 0.05 | 0.32% | 15.70 | 144 | 15.75 | 49 | 5.02 |
2022-02-10 | 1810 | 635101 | 360 | 10016494 | 15.95 | 15.95 | 15.65 | 15.80 | 0.05 | 0.32% | 15.75 | 6 | 15.80 | 15 | 5.03 |
2022-02-11 | 1810 | 643360 | 291 | 10005841 | 15.55 | 15.70 | 15.50 | 15.50 | 0.30 | -1.9% | 15.50 | 57 | 15.55 | 34 | 4.94 |
2022-02-14 | 1810 | 1752381 | 646 | 26238629 | 15.25 | 15.25 | 14.80 | 15.00 | 0.50 | -3.23% | 14.95 | 156 | 15.00 | 9 | 4.78 |
2022-02-15 | 1810 | 775207 | 305 | 11582256 | 14.95 | 15.10 | 14.80 | 14.85 | 0.15 | -1% | 14.80 | 188 | 14.85 | 15 | 4.73 |
2022-02-16 | 1810 | 892053 | 452 | 13323239 | 14.95 | 15.10 | 14.85 | 14.85 | 0.00 | 0% | 14.85 | 65 | 14.90 | 6 | 4.73 |
2022-02-17 | 1810 | 957140 | 329 | 14391747 | 14.95 | 15.20 | 14.90 | 14.90 | 0.05 | 0.34% | 14.90 | 90 | 14.95 | 10 | 4.75 |
2022-02-18 | 1810 | 547088 | 237 | 8160666 | 14.80 | 15.00 | 14.80 | 14.95 | 0.05 | 0.34% | 14.95 | 90 | 15.00 | 13 | 4.76 |
2022-02-21 | 1810 | 1175571 | 487 | 17994309 | 15.00 | 15.45 | 15.00 | 15.35 | 0.40 | 2.68% | 15.35 | 93 | 15.40 | 14 | 4.89 |
2022-02-22 | 1810 | 1445849 | 564 | 21776798 | 15.35 | 15.35 | 14.85 | 15.05 | 0.30 | -1.95% | 15.05 | 19 | 15.10 | 10 | 4.79 |
2022-02-23 | 1810 | 668000 | 302 | 10150850 | 15.00 | 15.35 | 15.00 | 15.25 | 0.20 | 1.33% | 15.20 | 17 | 15.25 | 5 | 4.86 |
2022-02-24 | 1810 | 1214680 | 484 | 18119102 | 15.20 | 15.20 | 14.65 | 14.75 | 0.50 | -3.28% | 14.75 | 14 | 14.80 | 13 | 4.70 |
2022-02-25 | 1810 | 2221104 | 241 | 30836488 | 14.90 | 15.05 | 14.80 | 14.85 | 0.10 | 0.68% | 14.85 | 5 | 14.95 | 3 | 4.73 |
2022-03-01 | 1810 | 1282466 | 347 | 19417688 | 14.90 | 15.25 | 14.90 | 15.25 | 0.40 | 2.69% | 15.20 | 5 | 15.25 | 64 | 4.86 |
2022-03-02 | 1810 | 969340 | 255 | 14764496 | 15.25 | 15.40 | 15.10 | 15.35 | 0.10 | 0.66% | 15.35 | 4 | 15.40 | 35 | 4.89 |
2022-03-03 | 1810 | 1017000 | 245 | 15500600 | 15.35 | 15.50 | 15.15 | 15.25 | 0.10 | -0.65% | 15.25 | 5 | 15.30 | 10 | 4.86 |
2022-03-07 | 1810 | 1281037 | 512 | 18790974 | 14.85 | 14.85 | 14.50 | 14.65 | 0.35 | -3.93% | 14.65 | 29 | 14.70 | 10 | 4.67 |
2022-03-08 | 1810 | 1024849 | 445 | 15165986 | 14.35 | 15.10 | 14.35 | 14.60 | 0.05 | -0.34% | 14.60 | 53 | 14.65 | 18 | 4.65 |
2022-03-09 | 1810 | 2808207 | 204 | 41665530 | 14.65 | 14.90 | 14.65 | 14.85 | 0.25 | 1.71% | 14.80 | 19 | 14.85 | 12 | 4.73 |
2022-03-10 | 1810 | 902956 | 294 | 13712788 | 15.25 | 15.30 | 15.00 | 15.05 | 0.20 | 1.35% | 15.00 | 44 | 15.10 | 95 | 4.79 |
2022-03-11 | 1810 | 1131000 | 435 | 17303450 | 15.15 | 15.40 | 15.10 | 15.40 | 0.35 | 2.33% | 15.35 | 35 | 15.40 | 38 | 4.90 |
2022-03-14 | 1810 | 1678000 | 750 | 26380300 | 15.40 | 15.95 | 15.40 | 15.85 | 0.45 | 2.92% | 15.80 | 31 | 15.85 | 11 | 5.05 |
2022-03-15 | 1810 | 1906000 | 694 | 30361350 | 15.90 | 16.10 | 15.80 | 15.85 | 0.00 | 0% | 15.80 | 54 | 15.90 | 3 | 5.05 |
2022-03-16 | 1810 | 886000 | 409 | 13983900 | 16.00 | 16.00 | 15.55 | 15.85 | 0.00 | 0% | 15.80 | 3 | 15.85 | 11 | 5.05 |
2022-03-17 | 1810 | 1801000 | 582 | 28941550 | 16.00 | 16.30 | 15.80 | 16.20 | 0.35 | 2.21% | 16.15 | 33 | 16.20 | 17 | 5.16 |
2022-03-18 | 1810 | 1142000 | 354 | 18560900 | 16.30 | 16.35 | 16.15 | 16.30 | 0.10 | 0.62% | 16.30 | 117 | 16.35 | 84 | 5.19 |
2022-03-21 | 1810 | 1237000 | 511 | 20501350 | 16.40 | 16.75 | 16.35 | 16.55 | 0.25 | 1.53% | 16.55 | 28 | 16.60 | 34 | 5.27 |
2022-03-22 | 1810 | 1071000 | 425 | 17850950 | 16.70 | 16.80 | 16.55 | 16.70 | 0.15 | 0.91% | 16.70 | 45 | 16.75 | 11 | 5.32 |
2022-03-23 | 1810 | 1676000 | 700 | 28339350 | 16.85 | 17.20 | 16.70 | 16.85 | 0.15 | 0.9% | 16.80 | 24 | 16.85 | 15 | 5.37 |
2022-03-24 | 1810 | 2306000 | 728 | 39292050 | 16.95 | 17.20 | 16.80 | 17.10 | 0.25 | 1.48% | 17.10 | 2 | 17.15 | 88 | 5.45 |
2022-03-25 | 1810 | 1361000 | 612 | 23058100 | 17.20 | 17.20 | 16.65 | 16.70 | 0.40 | -2.34% | 16.70 | 21 | 16.75 | 7 | 5.32 |
2022-03-28 | 1810 | 891000 | 382 | 14652250 | 16.50 | 16.65 | 16.20 | 16.45 | 0.25 | -1.5% | 16.45 | 24 | 16.50 | 56 | 5.24 |
2022-03-29 | 1810 | 2462076 | 940 | 41898814 | 16.50 | 17.20 | 16.50 | 17.00 | 0.55 | 3.34% | 17.00 | 27 | 17.05 | 9 | 5.41 |
2022-03-30 | 1810 | 1357000 | 541 | 22939800 | 17.15 | 17.15 | 16.70 | 16.85 | 0.15 | -0.88% | 16.85 | 8 | 16.90 | 30 | 5.37 |
2022-03-31 | 1810 | 2105000 | 714 | 34676450 | 16.90 | 16.90 | 16.25 | 16.40 | 0.45 | -2.67% | 16.35 | 32 | 16.40 | 10 | 5.22 |
2022-04-01 | 1810 | 1546000 | 664 | 25085750 | 16.25 | 16.50 | 16.05 | 16.20 | 0.20 | -1.22% | 16.20 | 15 | 16.25 | 9 | 4.86 |
2022-04-06 | 1810 | 863000 | 411 | 14148750 | 16.50 | 16.55 | 16.30 | 16.40 | 0.20 | 1.23% | 16.35 | 3 | 16.40 | 16 | 4.92 |
2022-04-07 | 1810 | 1342708 | 543 | 22059331 | 16.50 | 16.65 | 16.20 | 16.25 | 0.15 | -0.91% | 16.25 | 6 | 16.30 | 1 | 4.88 |
2022-04-08 | 1810 | 570000 | 309 | 9227200 | 16.20 | 16.30 | 16.10 | 16.20 | 0.05 | -0.31% | 16.15 | 60 | 16.20 | 7 | 4.86 |
2022-04-11 | 1810 | 1219000 | 590 | 19254250 | 16.25 | 16.25 | 15.55 | 15.65 | 0.55 | -3.4% | 15.65 | 26 | 15.70 | 3 | 4.70 |
2022-04-12 | 1810 | 2337000 | 850 | 36930200 | 15.65 | 16.45 | 15.30 | 16.10 | 0.45 | 2.88% | 16.05 | 10 | 16.10 | 20 | 4.83 |
2022-04-13 | 1810 | 1503000 | 734 | 23651150 | 16.10 | 16.10 | 15.55 | 15.65 | 0.45 | -2.8% | 15.60 | 40 | 15.65 | 51 | 4.70 |
2022-04-14 | 1810 | 2849000 | 1017 | 43394000 | 15.85 | 15.85 | 15.00 | 15.05 | 0.60 | -3.83% | 15.00 | 44 | 15.05 | 78 | 4.52 |
2022-04-15 | 1810 | 2201436 | 789 | 32587294 | 15.05 | 15.05 | 14.60 | 14.85 | 0.20 | -1.33% | 14.80 | 55 | 14.85 | 33 | 4.46 |
2022-04-18 | 1810 | 875000 | 380 | 12843200 | 14.80 | 14.80 | 14.60 | 14.65 | 0.20 | -1.35% | 14.65 | 37 | 14.70 | 6 | 4.40 |
2022-04-19 | 1810 | 505425 | 250 | 7471287 | 14.80 | 14.85 | 14.65 | 14.80 | 0.15 | 1.02% | 14.80 | 24 | 14.85 | 2 | 4.44 |
2022-04-20 | 1810 | 763000 | 355 | 11239550 | 14.90 | 14.90 | 14.60 | 14.75 | 0.05 | -0.34% | 14.75 | 24 | 14.80 | 8 | 4.43 |
2022-04-21 | 1810 | 593629 | 287 | 8786986 | 14.80 | 14.90 | 14.70 | 14.75 | 0.00 | 0% | 14.75 | 9 | 14.80 | 15 | 4.43 |
2022-04-22 | 1810 | 788000 | 328 | 11526350 | 14.60 | 14.70 | 14.55 | 14.65 | 0.10 | -0.68% | 14.60 | 8 | 14.65 | 5 | 4.40 |
2022-04-25 | 1810 | 1493000 | 508 | 21208150 | 14.50 | 14.50 | 14.05 | 14.05 | 0.60 | -4.1% | 14.05 | 33 | 14.10 | 13 | 4.22 |
2022-04-26 | 1810 | 644000 | 233 | 9115950 | 14.15 | 14.25 | 14.10 | 14.10 | 0.05 | 0.36% | 14.10 | 30 | 14.15 | 2 | 4.23 |
2022-04-27 | 1810 | 885356 | 353 | 12121889 | 13.85 | 13.85 | 13.55 | 13.70 | 0.40 | -2.84% | 13.65 | 34 | 13.70 | 11 | 4.11 |
2022-04-28 | 1810 | 406000 | 166 | 5610200 | 13.70 | 14.00 | 13.65 | 13.85 | 0.15 | 1.09% | 13.85 | 69 | 13.95 | 22 | 4.16 |
2022-04-29 | 1810 | 497184 | 186 | 6949361 | 14.10 | 14.10 | 13.90 | 13.95 | 0.10 | 0.72% | 13.95 | 1 | 14.00 | 23 | 4.19 |
2022-05-03 | 1810 | 376000 | 168 | 5200600 | 13.95 | 13.95 | 13.75 | 13.85 | 0.10 | -0.72% | 13.80 | 9 | 13.85 | 2 | 4.16 |
2022-05-04 | 1810 | 384000 | 171 | 5372650 | 13.85 | 14.05 | 13.85 | 14.05 | 0.20 | 1.44% | 14.05 | 7 | 14.10 | 20 | 4.22 |
2022-05-05 | 1810 | 432000 | 227 | 6113950 | 14.30 | 14.30 | 14.05 | 14.15 | 0.10 | 0.71% | 14.15 | 17 | 14.20 | 14 | 4.25 |
2022-05-06 | 1810 | 291000 | 140 | 4066050 | 13.90 | 14.10 | 13.90 | 14.10 | 0.05 | -0.35% | 14.05 | 14 | 14.10 | 5 | 4.23 |
2022-05-09 | 1810 | 906618 | 354 | 12394813 | 13.95 | 13.95 | 13.55 | 13.55 | 0.55 | -3.9% | 13.55 | 12 | 13.60 | 23 | 4.07 |
2022-05-10 | 1810 | 472195 | 254 | 6400852 | 13.45 | 13.80 | 13.35 | 13.75 | 0.20 | 1.48% | 13.70 | 11 | 13.75 | 6 | 4.13 |
2022-05-11 | 1810 | 5610000 | 1766 | 70280150 | 13.05 | 13.30 | 12.40 | 12.40 | 1.35 | -9.82% | 12.40 | 135 | 12.45 | 46 | 3.72 |
2022-05-12 | 1810 | 1279000 | 449 | 15779650 | 12.20 | 12.50 | 12.20 | 12.35 | 0.05 | -0.4% | 12.35 | 16 | 12.40 | 13 | 3.71 |
2022-05-13 | 1810 | 673000 | 234 | 8362800 | 12.35 | 12.50 | 12.30 | 12.50 | 0.15 | 1.21% | 12.45 | 9 | 12.50 | 12 | 3.75 |
2022-05-16 | 1810 | 489000 | 192 | 6163000 | 12.55 | 12.70 | 12.50 | 12.55 | 0.05 | 0.4% | 12.55 | 22 | 12.60 | 4 | 3.47 |
2022-05-17 | 1810 | 431000 | 205 | 5438050 | 12.65 | 12.70 | 12.55 | 12.60 | 0.05 | 0.4% | 12.60 | 10 | 12.65 | 8 | 3.48 |
2022-05-18 | 1810 | 863000 | 341 | 11053200 | 12.65 | 12.95 | 12.65 | 12.80 | 0.20 | 1.59% | 12.75 | 22 | 12.80 | 4 | 3.54 |
2022-05-19 | 1810 | 398000 | 158 | 4992200 | 12.60 | 12.60 | 12.50 | 12.55 | 0.25 | -1.95% | 12.50 | 92 | 12.55 | 19 | 3.47 |
2022-05-20 | 1810 | 179000 | 108 | 2267900 | 12.60 | 12.75 | 12.60 | 12.65 | 0.10 | 0.8% | 12.65 | 3 | 12.70 | 5 | 3.49 |
2022-05-23 | 1810 | 305000 | 141 | 3881150 | 12.75 | 12.80 | 12.50 | 12.80 | 0.15 | 1.19% | 12.75 | 4 | 12.80 | 19 | 3.54 |
2022-05-24 | 1810 | 352720 | 164 | 4541030 | 12.80 | 13.05 | 12.70 | 12.80 | 0.00 | 0% | 12.75 | 11 | 12.80 | 4 | 3.54 |
2022-05-25 | 1810 | 218000 | 132 | 2789100 | 12.85 | 12.85 | 12.75 | 12.85 | 0.05 | 0.39% | 12.80 | 21 | 12.85 | 3 | 3.55 |
2022-05-26 | 1810 | 399000 | 175 | 5100150 | 12.90 | 12.90 | 12.65 | 12.80 | 0.05 | -0.39% | 12.75 | 3 | 12.80 | 4 | 3.54 |
2022-05-27 | 1810 | 262000 | 108 | 3358650 | 12.85 | 12.90 | 12.75 | 12.80 | 0.00 | 0% | 12.75 | 64 | 12.80 | 2 | 3.54 |
2022-05-30 | 1810 | 538000 | 172 | 6922800 | 12.90 | 12.95 | 12.80 | 12.90 | 0.10 | 0.78% | 12.85 | 99 | 12.95 | 32 | 3.56 |
2022-05-31 | 1810 | 201000 | 86 | 2587950 | 12.90 | 12.95 | 12.80 | 12.85 | 0.05 | -0.39% | 12.85 | 70 | 12.90 | 14 | 3.55 |
2022-06-01 | 1810 | 218000 | 94 | 2800800 | 12.90 | 12.90 | 12.80 | 12.85 | 0.00 | 0% | 12.85 | 10 | 12.90 | 17 | 3.55 |
2022-06-02 | 1810 | 323000 | 158 | 4113050 | 12.85 | 12.85 | 12.65 | 12.70 | 0.15 | -1.17% | 12.70 | 4 | 12.75 | 12 | 3.51 |
2022-06-06 | 1810 | 249000 | 122 | 3150450 | 12.75 | 12.80 | 12.60 | 12.65 | 0.05 | -0.39% | 12.65 | 15 | 12.70 | 7 | 3.49 |
2022-06-07 | 1810 | 261000 | 87 | 3327450 | 12.65 | 12.80 | 12.60 | 12.75 | 0.10 | 0.79% | 12.75 | 13 | 12.80 | 49 | 3.52 |
2022-06-08 | 1810 | 228000 | 110 | 2897550 | 12.70 | 12.75 | 12.65 | 12.70 | 0.05 | -0.39% | 12.65 | 62 | 12.70 | 1 | 3.51 |
2022-06-09 | 1810 | 135000 | 73 | 1707600 | 12.70 | 12.70 | 12.60 | 12.60 | 0.10 | -0.79% | 12.60 | 99 | 12.65 | 70 | 3.48 |
2022-06-10 | 1810 | 749676 | 162 | 9501207 | 12.55 | 12.80 | 12.50 | 12.70 | 0.10 | 0.79% | 12.70 | 11 | 12.75 | 12 | 3.51 |
2022-06-13 | 1810 | 472000 | 208 | 5858900 | 12.50 | 12.50 | 12.30 | 12.40 | 0.30 | -2.36% | 12.40 | 6 | 12.45 | 3 | 3.43 |
2022-06-14 | 1810 | 534000 | 235 | 6562300 | 12.35 | 12.35 | 12.20 | 12.35 | 0.05 | -0.4% | 12.35 | 3 | 12.40 | 21 | 3.41 |
2022-06-15 | 1810 | 333000 | 197 | 4138550 | 12.45 | 12.55 | 12.35 | 12.50 | 0.15 | 1.21% | 12.45 | 12 | 12.50 | 1 | 3.45 |
2022-06-16 | 1810 | 292000 | 123 | 3608050 | 12.65 | 12.65 | 12.20 | 12.20 | 0.30 | -2.4% | 12.15 | 26 | 12.20 | 2 | 3.37 |
2022-06-17 | 1810 | 672000 | 297 | 8043650 | 12.10 | 12.10 | 11.85 | 11.90 | 0.30 | -2.46% | 11.90 | 2 | 11.95 | 7 | 3.29 |
2022-06-20 | 1810 | 827296 | 277 | 9599245 | 12.00 | 12.00 | 11.45 | 11.45 | 0.45 | -3.78% | 11.45 | 13 | 11.55 | 2 | 3.16 |
2022-06-21 | 1810 | 679000 | 262 | 7944700 | 11.45 | 11.90 | 11.45 | 11.80 | 0.35 | 3.06% | 11.75 | 1 | 11.80 | 17 | 3.26 |
2022-06-22 | 1810 | 414000 | 191 | 4833850 | 11.95 | 11.95 | 11.50 | 11.55 | 0.25 | -2.12% | 11.55 | 3 | 11.60 | 3 | 3.19 |
2022-06-23 | 1810 | 588010 | 260 | 6907665 | 11.65 | 11.90 | 11.60 | 11.80 | 0.25 | 2.16% | 11.65 | 5 | 11.80 | 1 | 3.26 |
2022-06-24 | 1810 | 445008 | 246 | 5333294 | 11.85 | 12.20 | 11.85 | 11.95 | 0.15 | 1.27% | 11.95 | 6 | 12.00 | 17 | 3.30 |
2022-06-27 | 1810 | 219000 | 125 | 2642300 | 12.00 | 12.15 | 12.00 | 12.05 | 0.10 | 0.84% | 12.00 | 56 | 12.10 | 12 | 3.33 |
2022-06-28 | 1810 | 113000 | 59 | 1346150 | 12.10 | 12.10 | 11.85 | 11.95 | 0.10 | -0.83% | 11.90 | 1 | 11.95 | 4 | 3.30 |
2022-06-29 | 1810 | 180000 | 92 | 2117400 | 11.80 | 11.90 | 11.65 | 11.90 | 0.05 | -0.42% | 11.90 | 20 | 11.95 | 6 | 3.29 |
2022-06-30 | 1810 | 399000 | 136 | 4637950 | 11.75 | 11.75 | 11.55 | 11.55 | 0.35 | -2.94% | 11.55 | 52 | 11.60 | 1 | 3.19 |
2022-07-01 | 1810 | 596809 | 245 | 6765645 | 11.55 | 11.65 | 11.10 | 11.15 | 0.40 | -3.46% | 11.15 | 35 | 11.20 | 6 | 3.08 |
2022-07-04 | 1810 | 410000 | 133 | 4644400 | 11.15 | 11.45 | 11.15 | 11.40 | 0.25 | 2.24% | 11.30 | 3 | 11.40 | 8 | 3.15 |
2022-07-05 | 1810 | 400000 | 170 | 4643750 | 11.60 | 11.70 | 11.50 | 11.70 | 0.30 | 2.63% | 11.65 | 11 | 11.70 | 18 | 3.23 |
2022-07-06 | 1810 | 324150 | 135 | 3721407 | 11.70 | 11.70 | 11.30 | 11.30 | 0.40 | -3.42% | 11.25 | 35 | 11.30 | 5 | 3.12 |
2022-07-07 | 1810 | 292000 | 120 | 3307250 | 11.35 | 11.50 | 11.20 | 11.40 | 0.10 | 0.88% | 11.40 | 10 | 11.45 | 12 | 3.15 |
2022-07-08 | 1810 | 364000 | 120 | 4164250 | 11.45 | 11.60 | 11.35 | 11.40 | 0.00 | 0% | 11.35 | 19 | 11.40 | 33 | 3.15 |
2022-07-11 | 1810 | 267000 | 132 | 3013050 | 11.50 | 11.50 | 11.20 | 11.30 | 0.10 | -0.88% | 11.25 | 52 | 11.30 | 2 | 3.12 |
2022-07-12 | 1810 | 490000 | 230 | 5474200 | 11.35 | 11.35 | 11.10 | 11.15 | 0.15 | -1.33% | 11.15 | 5 | 11.20 | 12 | 3.08 |
2022-07-13 | 1810 | 509000 | 200 | 5746250 | 11.35 | 11.45 | 11.25 | 11.35 | 0.20 | 1.79% | 11.30 | 20 | 11.35 | 6 | 3.14 |
2022-07-14 | 1810 | 288019 | 157 | 3239965 | 11.35 | 11.40 | 11.20 | 11.20 | 0.15 | -1.32% | 11.20 | 80 | 11.25 | 4 | 3.09 |
2022-07-15 | 1810 | 500000 | 249 | 5556300 | 11.20 | 11.25 | 11.05 | 11.10 | 0.10 | -0.89% | 11.10 | 20 | 11.15 | 6 | 3.07 |
2022-07-18 | 1810 | 348000 | 167 | 3936400 | 11.15 | 11.50 | 11.15 | 11.45 | 0.35 | 3.15% | 11.40 | 48 | 11.45 | 1 | 3.16 |
2022-07-19 | 1810 | 157000 | 66 | 1801900 | 11.45 | 11.55 | 11.40 | 11.50 | 0.05 | 0.44% | 11.45 | 22 | 11.50 | 5 | 3.18 |
2022-07-20 | 1810 | 368000 | 159 | 4252250 | 11.65 | 11.65 | 11.45 | 11.50 | 0.00 | 0% | 11.50 | 47 | 11.55 | 7 | 3.18 |
2022-07-21 | 1810 | 427000 | 116 | 4850050 | 11.50 | 11.50 | 11.25 | 11.35 | 0.15 | -1.3% | 11.35 | 7 | 11.40 | 23 | 3.14 |
2022-07-22 | 1810 | 499028 | 107 | 5650913 | 11.35 | 11.40 | 11.25 | 11.35 | 0.00 | 0% | 11.35 | 10 | 11.40 | 10 | 3.14 |
2022-07-25 | 1810 | 407000 | 138 | 4668950 | 11.40 | 11.60 | 11.30 | 11.50 | 0.15 | 1.32% | 11.50 | 14 | 11.55 | 19 | 3.18 |
2022-07-26 | 1810 | 640000 | 193 | 7309100 | 11.50 | 11.60 | 11.30 | 11.40 | 0.10 | -0.87% | 11.35 | 65 | 11.40 | 30 | 3.15 |
2022-07-27 | 1810 | 403000 | 144 | 4508550 | 11.15 | 11.25 | 11.10 | 11.25 | 0.00 | -1.32% | 11.20 | 29 | 11.25 | 5 | 3.11 |
2022-07-28 | 1810 | 289000 | 113 | 3251850 | 11.30 | 11.30 | 11.20 | 11.30 | 0.05 | 0.44% | 11.25 | 31 | 11.30 | 9 | 3.12 |
2022-07-29 | 1810 | 329000 | 108 | 3738800 | 11.35 | 11.55 | 11.25 | 11.40 | 0.10 | 0.88% | 11.40 | 21 | 11.45 | 14 | 3.15 |
2022-08-01 | 1810 | 662000 | 181 | 7646150 | 11.40 | 11.80 | 11.35 | 11.60 | 0.20 | 1.75% | 11.55 | 25 | 11.60 | 7 | 3.20 |
2022-08-02 | 1810 | 312000 | 119 | 3568200 | 11.50 | 11.60 | 11.35 | 11.50 | 0.10 | -0.86% | 11.40 | 25 | 11.50 | 2 | 3.18 |
2022-08-03 | 1810 | 284000 | 129 | 3207650 | 11.45 | 11.45 | 11.20 | 11.25 | 0.25 | -2.17% | 11.20 | 56 | 11.30 | 10 | 3.11 |
2022-08-04 | 1810 | 1718000 | 376 | 18780100 | 11.30 | 11.30 | 10.75 | 10.95 | 0.30 | -2.67% | 10.95 | 37 | 11.00 | 20 | 3.02 |
2022-08-05 | 1810 | 707106 | 129 | 7784611 | 11.00 | 11.10 | 10.90 | 11.05 | 0.10 | 0.91% | 11.00 | 7 | 11.10 | 33 | 3.05 |
2022-08-08 | 1810 | 2861000 | 469 | 30926550 | 11.05 | 11.05 | 10.65 | 10.70 | 0.35 | -3.17% | 10.65 | 120 | 10.70 | 9 | 2.96 |
2022-08-09 | 1810 | 352911 | 144 | 3817462 | 10.70 | 10.90 | 10.70 | 10.85 | 0.15 | 1.4% | 10.85 | 9 | 10.90 | 47 | 3.00 |
2022-08-10 | 1810 | 780111 | 229 | 8496563 | 10.85 | 10.95 | 10.80 | 10.85 | 0.00 | 0% | 10.80 | 48 | 10.85 | 44 | 3.00 |
2022-08-11 | 1810 | 1174000 | 260 | 12751450 | 10.95 | 10.95 | 10.80 | 10.90 | 0.05 | 0.46% | 10.90 | 14 | 10.95 | 60 | 3.01 |
2022-08-12 | 1810 | 943000 | 273 | 10363650 | 10.95 | 11.15 | 10.85 | 11.05 | 0.15 | 1.38% | 11.00 | 59 | 11.05 | 1 | 3.05 |
2022-08-15 | 1810 | 710000 | 237 | 7930350 | 11.15 | 11.25 | 11.10 | 11.15 | 0.10 | 0.9% | 11.15 | 20 | 11.20 | 36 | 3.12 |
2022-08-16 | 1810 | 776000 | 227 | 8732850 | 11.20 | 11.40 | 11.15 | 11.30 | 0.15 | 1.35% | 11.30 | 38 | 11.35 | 16 | 3.17 |
2022-08-17 | 1810 | 593000 | 203 | 6705250 | 11.35 | 11.40 | 11.20 | 11.25 | 0.05 | -0.44% | 11.25 | 18 | 11.30 | 29 | 3.15 |
2022-08-18 | 1810 | 534000 | 141 | 5994300 | 11.30 | 11.30 | 11.15 | 11.25 | 0.00 | 0% | 11.20 | 5 | 11.25 | 1 | 3.15 |
2022-08-19 | 1810 | 639000 | 183 | 7218900 | 11.35 | 11.40 | 11.20 | 11.35 | 0.10 | 0.89% | 11.30 | 18 | 11.35 | 7 | 3.18 |
2022-08-22 | 1810 | 211230 | 75 | 2384621 | 11.25 | 11.30 | 11.20 | 11.30 | 0.05 | -0.44% | 11.25 | 129 | 11.30 | 2 | 3.17 |
2022-08-23 | 1810 | 278000 | 66 | 3119100 | 11.25 | 11.25 | 11.20 | 11.20 | 0.10 | -0.88% | 11.20 | 24 | 11.25 | 57 | 3.14 |
2022-08-24 | 1810 | 625000 | 190 | 7120350 | 11.30 | 11.55 | 11.20 | 11.30 | 0.10 | 0.89% | 11.30 | 24 | 11.35 | 6 | 3.17 |
2022-08-25 | 1810 | 620000 | 226 | 6972400 | 11.40 | 11.40 | 11.15 | 11.20 | 0.10 | -0.88% | 11.20 | 7 | 11.25 | 70 | 3.14 |
2022-08-26 | 1810 | 835000 | 188 | 9337800 | 11.30 | 11.30 | 11.10 | 11.15 | 0.05 | -0.45% | 11.15 | 21 | 11.20 | 97 | 3.12 |
2022-08-29 | 1810 | 824000 | 254 | 8994150 | 11.15 | 11.15 | 10.85 | 10.95 | 0.20 | -1.79% | 10.90 | 11 | 10.95 | 29 | 3.07 |
2022-08-30 | 1810 | 569000 | 169 | 6178250 | 10.90 | 10.95 | 10.75 | 10.95 | 0.00 | 0% | 10.90 | 2 | 10.95 | 9 | 3.07 |
2022-08-31 | 1810 | 694000 | 146 | 7558800 | 10.90 | 11.00 | 10.85 | 11.00 | 0.05 | 0.46% | 10.95 | 1 | 11.00 | 21 | 3.08 |
2022-09-01 | 1810 | 437323 | 194 | 4732446 | 10.85 | 10.85 | 10.75 | 10.85 | 0.15 | -1.36% | 10.80 | 102 | 10.85 | 9 | 3.04 |
2022-09-02 | 1810 | 400000 | 100 | 4323350 | 10.90 | 10.90 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 126 | 10.80 | 4 | 3.01 |
2022-09-05 | 1810 | 559000 | 189 | 6062300 | 10.90 | 10.95 | 10.75 | 10.85 | 0.10 | 0.93% | 10.80 | 37 | 10.85 | 50 | 3.04 |
2022-09-06 | 1810 | 589000 | 188 | 6312450 | 10.90 | 10.90 | 10.65 | 10.65 | 0.20 | -1.84% | 10.65 | 91 | 10.70 | 15 | 2.98 |
2022-09-07 | 1810 | 1260000 | 391 | 13101900 | 10.65 | 10.65 | 10.30 | 10.35 | 0.30 | -2.82% | 10.30 | 156 | 10.35 | 38 | 2.90 |
2022-09-08 | 1810 | 281000 | 108 | 2928800 | 10.35 | 10.50 | 10.35 | 10.50 | 0.15 | 1.45% | 10.45 | 19 | 10.50 | 5 | 2.94 |
2022-09-12 | 1810 | 882000 | 189 | 9400500 | 10.50 | 10.75 | 10.50 | 10.70 | 0.20 | 1.9% | 10.65 | 40 | 10.70 | 59 | 3.00 |
2022-09-13 | 1810 | 328000 | 90 | 3503400 | 10.75 | 10.75 | 10.60 | 10.70 | 0.00 | 0% | 10.65 | 46 | 10.70 | 5 | 3.00 |
2022-09-14 | 1810 | 399000 | 169 | 4187650 | 10.40 | 10.60 | 10.40 | 10.55 | 0.15 | -1.4% | 10.50 | 20 | 10.55 | 2 | 2.96 |
2022-09-15 | 1810 | 352000 | 158 | 3740850 | 10.55 | 10.70 | 10.55 | 10.70 | 0.15 | 1.42% | 10.65 | 17 | 10.70 | 23 | 3.00 |
2022-09-16 | 1810 | 133000 | 55 | 1419000 | 10.60 | 10.70 | 10.60 | 10.70 | 0.00 | 0% | 10.65 | 7 | 10.70 | 19 | 3.00 |
2022-09-19 | 1810 | 219000 | 91 | 2323100 | 10.70 | 10.70 | 10.55 | 10.60 | 0.10 | -0.93% | 10.55 | 7 | 10.60 | 10 | 2.97 |
2022-09-20 | 1810 | 141000 | 63 | 1492400 | 10.65 | 10.65 | 10.55 | 10.60 | 0.00 | 0% | 10.55 | 21 | 10.60 | 8 | 2.97 |
2022-09-21 | 1810 | 469000 | 111 | 4924500 | 10.60 | 10.60 | 10.40 | 10.50 | 0.10 | -0.94% | 10.50 | 10 | 10.55 | 9 | 2.94 |
2022-09-22 | 1810 | 488000 | 171 | 5048300 | 10.50 | 10.50 | 10.30 | 10.35 | 0.15 | -1.43% | 10.30 | 76 | 10.35 | 10 | 2.90 |
2022-09-23 | 1810 | 577000 | 94 | 5956950 | 10.40 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 1 | 10.35 | 17 | 2.89 |
2022-09-26 | 1810 | 1812000 | 392 | 18164330 | 10.25 | 10.25 | 9.96 | 10.05 | 0.25 | -2.43% | 10.00 | 54 | 10.05 | 39 | 2.82 |
2022-09-27 | 1810 | 1169000 | 216 | 11727700 | 10.05 | 10.10 | 9.98 | 10.05 | 0.00 | 0% | 10.05 | 22 | 10.10 | 46 | 2.82 |
2022-09-28 | 1810 | 997000 | 310 | 10001210 | 10.10 | 10.25 | 9.95 | 9.97 | 0.08 | -0.8% | 9.95 | 43 | 9.98 | 5 | 2.79 |
2022-09-29 | 1810 | 585000 | 171 | 5888220 | 10.10 | 10.15 | 9.98 | 10.00 | 0.03 | 0.3% | 10.00 | 14 | 10.05 | 7 | 2.80 |
2022-09-30 | 1810 | 702000 | 190 | 7070350 | 9.99 | 10.45 | 9.87 | 10.10 | 0.10 | 1% | 10.10 | 20 | 10.20 | 5 | 2.83 |
2022-10-03 | 1810 | 723780 | 229 | 7266323 | 9.99 | 10.20 | 9.97 | 10.00 | 0.10 | -0.99% | 9.99 | 10 | 10.00 | 3 | 2.80 |
2022-10-04 | 1810 | 1199927 | 297 | 12044993 | 10.15 | 10.15 | 9.95 | 10.00 | 0.00 | 0% | 9.98 | 50 | 10.00 | 12 | 2.80 |
2022-10-05 | 1810 | 1094000 | 258 | 10994150 | 10.05 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 44 | 10.10 | 16 | 2.82 |
2022-10-06 | 1810 | 1130000 | 238 | 11577550 | 10.10 | 10.35 | 10.05 | 10.30 | 0.25 | 2.49% | 10.25 | 17 | 10.30 | 2 | 2.89 |
2022-10-07 | 1810 | 703000 | 223 | 7313700 | 10.30 | 10.50 | 10.25 | 10.30 | 0.00 | 0% | 10.25 | 87 | 10.30 | 12 | 2.89 |
2022-10-11 | 1810 | 597000 | 179 | 6067050 | 10.25 | 10.40 | 10.05 | 10.20 | 0.10 | -0.97% | 10.20 | 2 | 10.25 | 4 | 2.86 |
2022-10-12 | 1810 | 271000 | 144 | 2746050 | 10.15 | 10.20 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 33 | 10.15 | 7 | 2.83 |
2022-10-21 | 1810 | 511000 | 213 | 5243250 | 10.05 | 10.45 | 10.05 | 10.30 | 0.00 | 1.98% | 10.30 | 7 | 10.35 | 3 | 2.89 |
2022-10-24 | 1810 | 627000 | 264 | 6662950 | 10.95 | 10.95 | 10.45 | 10.50 | 0.20 | 1.94% | 10.50 | 18 | 10.55 | 1 | 2.94 |
2022-10-25 | 1810 | 303000 | 115 | 3187650 | 10.55 | 10.65 | 10.45 | 10.55 | 0.05 | 0.48% | 10.55 | 11 | 10.60 | 6 | 2.96 |
2022-10-26 | 1810 | 301000 | 112 | 3200600 | 10.55 | 10.70 | 10.55 | 10.55 | 0.00 | 0% | 10.50 | 46 | 10.60 | 28 | 2.96 |
2022-10-27 | 1810 | 486000 | 228 | 5247400 | 10.65 | 11.00 | 10.65 | 10.95 | 0.40 | 3.79% | 10.90 | 7 | 10.95 | 1 | 3.07 |
2022-10-28 | 1810 | 349027 | 181 | 3812217 | 11.00 | 11.05 | 10.75 | 10.75 | 0.20 | -1.83% | 10.75 | 31 | 10.80 | 3 | 3.01 |
2022-10-31 | 1810 | 111000 | 58 | 1203300 | 10.95 | 10.95 | 10.75 | 10.85 | 0.10 | 0.93% | 10.80 | 7 | 10.85 | 2 | 3.04 |
2022-11-01 | 1810 | 309000 | 88 | 3359650 | 10.85 | 10.95 | 10.80 | 10.90 | 0.05 | 0.46% | 10.90 | 3 | 10.95 | 11 | 3.05 |
2022-11-02 | 1810 | 2287000 | 884 | 25554550 | 11.00 | 11.50 | 11.00 | 11.10 | 0.20 | 1.83% | 11.10 | 17 | 11.15 | 23 | 3.11 |
2022-11-03 | 1810 | 592000 | 308 | 6440250 | 10.80 | 10.95 | 10.70 | 10.95 | 0.15 | -1.35% | 10.95 | 1 | 11.00 | 19 | 3.07 |
2022-11-04 | 1810 | 2726000 | 659 | 31899100 | 11.00 | 12.00 | 10.80 | 12.00 | 1.05 | 9.59% | 12.00 | 1859 | 0.00 | 0 | 3.36 |
2022-11-07 | 1810 | 6229000 | 1897 | 80705000 | 12.60 | 13.20 | 12.20 | 13.20 | 1.20 | 10% | 13.20 | 1860 | 0.00 | 0 | 3.70 |
2022-11-08 | 1810 | 8578000 | 3212 | 113073700 | 13.25 | 13.95 | 12.55 | 13.50 | 0.30 | 2.27% | 13.45 | 67 | 13.50 | 24 | 3.78 |
2022-11-09 | 1810 | 3222000 | 1463 | 42355950 | 13.30 | 13.55 | 12.85 | 12.90 | 0.60 | -4.44% | 12.85 | 72 | 12.90 | 42 | 3.61 |
2022-11-10 | 1810 | 1941960 | 1001 | 25463654 | 12.70 | 13.45 | 12.70 | 12.95 | 0.05 | 0.39% | 12.95 | 36 | 13.00 | 1 | 3.63 |
2022-11-11 | 1810 | 2044000 | 947 | 25851100 | 13.10 | 13.25 | 12.35 | 12.35 | 0.60 | -4.63% | 12.35 | 49 | 12.40 | 13 | 3.46 |
2022-11-14 | 1810 | 497000 | 290 | 6199000 | 12.35 | 12.55 | 12.35 | 12.50 | 0.15 | 1.21% | 12.50 | 15 | 12.55 | 9 | 14.37 |
2022-11-15 | 1810 | 1438000 | 639 | 17771750 | 12.50 | 12.60 | 12.10 | 12.55 | 0.05 | 0.4% | 12.50 | 52 | 12.55 | 37 | 14.43 |
2022-11-16 | 1810 | 902000 | 391 | 11175550 | 12.55 | 12.60 | 12.15 | 12.25 | 0.30 | -2.39% | 12.25 | 41 | 12.30 | 13 | 14.08 |
2022-11-17 | 1810 | 2083000 | 580 | 25920350 | 12.35 | 12.65 | 12.15 | 12.30 | 0.05 | 0.41% | 12.25 | 63 | 12.30 | 32 | 14.14 |
2022-11-18 | 1810 | 8319000 | 2672 | 108757650 | 12.40 | 13.50 | 12.30 | 12.85 | 0.55 | 4.47% | 12.85 | 65 | 12.90 | 73 | 14.77 |
2022-11-21 | 1810 | 8932000 | 3066 | 120664000 | 12.85 | 14.05 | 12.70 | 13.85 | 1.00 | 7.78% | 13.80 | 5 | 13.85 | 9 | 15.92 |
2022-11-22 | 1810 | 13356000 | 3070 | 202481200 | 14.80 | 15.20 | 14.60 | 15.20 | 1.35 | 9.75% | 15.20 | 1519 | 0.00 | 0 | 17.47 |
2022-11-23 | 1810 | 8419000 | 2006 | 140330650 | 16.65 | 16.70 | 16.20 | 16.70 | 1.50 | 9.87% | 16.70 | 13019 | 0.00 | 0 | 19.20 |
2022-11-24 | 1810 | 67514000 | 20291 | 1204765500 | 17.90 | 18.35 | 16.95 | 18.35 | 1.65 | 9.88% | 18.35 | 22272 | 0.00 | 0 | 21.09 |
2022-11-25 | 1810 | 83451000 | 28189 | 1612949450 | 19.05 | 20.15 | 17.95 | 19.65 | 1.30 | 7.08% | 19.65 | 18 | 19.70 | 14 | 22.59 |
2022-11-28 | 1810 | 63969000 | 23028 | 1286658100 | 18.80 | 21.60 | 18.65 | 21.60 | 1.95 | 9.92% | 21.55 | 284 | 21.60 | 1039 | 24.83 |
2022-11-29 | 1810 | 18126321 | 8696 | 400628606 | 21.60 | 23.05 | 21.30 | 21.30 | 0.30 | -1.39% | 21.30 | 208 | 21.35 | 22 | 24.48 |
2022-11-30 | 1810 | 11028000 | 4669 | 227927700 | 21.50 | 21.50 | 20.35 | 20.60 | 0.70 | -3.29% | 20.60 | 35 | 20.65 | 40 | 23.68 |
2022-12-01 | 1810 | 7041000 | 3366 | 144986200 | 20.75 | 21.00 | 20.00 | 20.75 | 0.15 | 0.73% | 20.75 | 6 | 20.80 | 41 | 23.85 |
2022-12-02 | 1810 | 7025000 | 3005 | 143937400 | 21.00 | 21.20 | 20.05 | 20.05 | 0.70 | -3.37% | 20.05 | 71 | 20.10 | 35 | 23.05 |
2022-12-05 | 1810 | 6754000 | 2958 | 138577100 | 20.10 | 21.00 | 20.10 | 20.20 | 0.15 | 0.75% | 20.20 | 26 | 20.25 | 10 | 23.22 |
2022-12-06 | 1810 | 6697000 | 3113 | 138191100 | 20.60 | 21.30 | 20.10 | 20.55 | 0.35 | 1.73% | 20.50 | 77 | 20.55 | 26 | 23.62 |
2022-12-07 | 1810 | 6206000 | 2693 | 127679450 | 20.70 | 20.95 | 20.10 | 20.50 | 0.05 | -0.24% | 20.50 | 97 | 20.55 | 6 | 23.56 |
2022-12-08 | 1810 | 5847000 | 2370 | 121921600 | 20.50 | 21.30 | 20.30 | 21.30 | 0.80 | 3.9% | 21.25 | 30 | 21.30 | 148 | 24.48 |
2022-12-09 | 1810 | 4156000 | 2154 | 87143250 | 21.30 | 21.55 | 20.55 | 20.65 | 0.65 | -3.05% | 20.65 | 72 | 20.75 | 19 | 23.74 |
2022-12-12 | 1810 | 6784000 | 3049 | 131503500 | 20.00 | 20.15 | 18.80 | 19.30 | 1.35 | -6.54% | 19.30 | 75 | 19.35 | 12 | 22.18 |
2022-12-13 | 1810 | 439502 | 152 | 4259532 | 9.65 | 9.75 | 9.65 | 9.67 | 0.02 | -49.9% | 9.66 | 15 | 9.67 | 6 | 34.54 |
2022-12-14 | 1810 | 5247000 | 2429 | 103172500 | 19.25 | 20.10 | 19.10 | 20.10 | 0.80 | 107.86% | 20.10 | 50 | 20.15 | 24 | 23.10 |
2022-12-15 | 1810 | 23348000 | 8448 | 496476200 | 19.85 | 22.10 | 19.85 | 22.10 | 2.00 | 9.95% | 22.10 | 126717 | 0.00 | 0 | 25.40 |
2022-12-16 | 1810 | 95055000 | 35060 | 2121813750 | 22.55 | 23.35 | 21.05 | 21.30 | 0.80 | -3.62% | 21.30 | 30 | 21.35 | 89 | 24.48 |
2022-12-18 | 1810 | 817056 | 338 | 13123255 | 16.10 | 16.25 | 15.95 | 15.95 | 0.05 | -25.12% | 15.90 | 66 | 15.95 | 22 | 5.08 |
2022-12-19 | 1810 | 22031000 | 8732 | 440466350 | 21.30 | 21.45 | 19.25 | 19.30 | 2.00 | 21% | 19.30 | 137 | 19.35 | 24 | 22.18 |
2022-12-20 | 1810 | 20761000 | 8221 | 388025000 | 19.15 | 19.70 | 17.80 | 18.10 | 1.20 | -6.22% | 18.10 | 8 | 18.15 | 24 | 20.80 |
2022-12-21 | 1810 | 21620000 | 6004 | 393171300 | 18.50 | 18.65 | 17.80 | 17.80 | 0.30 | -1.66% | 17.80 | 146 | 17.85 | 1 | 20.46 |
2022-12-22 | 1810 | 9747000 | 3427 | 174171050 | 18.20 | 18.25 | 17.50 | 17.90 | 0.10 | 0.56% | 17.85 | 92 | 17.90 | 7 | 20.57 |
2022-12-23 | 1810 | 7943000 | 3125 | 142649600 | 17.75 | 18.30 | 17.50 | 18.00 | 0.10 | 0.56% | 18.00 | 119 | 18.05 | 19 | 20.69 |
2022-12-26 | 1810 | 17006000 | 6892 | 320325500 | 18.20 | 19.55 | 17.90 | 19.10 | 1.10 | 6.11% | 19.10 | 59 | 19.15 | 140 | 21.95 |
2022-12-27 | 1810 | 20725000 | 8301 | 399611850 | 19.50 | 19.90 | 18.80 | 19.00 | 0.10 | -0.52% | 19.00 | 13 | 19.05 | 3 | 21.84 |
2022-12-28 | 1810 | 10172000 | 3987 | 188633750 | 18.80 | 19.35 | 18.10 | 18.20 | 0.80 | -4.21% | 18.20 | 123 | 18.25 | 16 | 20.92 |
2022-12-29 | 1810 | 5262000 | 2151 | 94874550 | 18.10 | 18.35 | 17.75 | 18.35 | 0.15 | 0.82% | 18.35 | 8 | 18.40 | 67 | 21.09 |
2022-12-30 | 1810 | 15577000 | 6665 | 292604150 | 18.35 | 19.20 | 18.30 | 18.50 | 0.15 | 0.82% | 18.45 | 91 | 18.50 | 8 | 21.26 |