聚亨(2022)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 | 14.00 0 0% | 13.90 -0.1 -0.71% | 13.85 -0.05 -0.36% | 13.70 -0.15 -1.08% | 13.40 -0.3 -2.19% | 13.05 -0.35 -2.61% | 12.70 -0.35 -2.68% | 12.45 -0.25 -1.97% | 13.15 0.7 5.62% | 12.70 -0.45 -3.42% | 12.70 0 0% | 12.60 -0.1 -0.79% | 12.40 -0.2 -1.59% | 12.60 0.2 1.61% | 12.30 -0.3 -2.38% | 11.95 -0.35 -2.85% | 11.80 -0.15 -1.26% | 11.85 0.05 0.42% | 12.84 | |||||||||||||
| 2 月 | 13.00 1.15 9.7% | 13.10 0.1 0.77% | 13.15 0.05 0.38% | 13.20 0.05 0.38% | 13.05 -0.15 -1.14% | 12.75 -0.3 -2.3% | 12.60 -0.15 -1.18% | 12.60 0 0% | 12.40 -0.2 -1.59% | 12.65 0.25 2.02% | 13.90 1.25 9.88% | 14.40 0.5 3.6% | 13.95 -0.45 -3.13% | 13.25 -0.7 -5.02% | 13.65 0.4 3.02% | 13.44 | ||||||||||||||||
| 3 月 | 14.15 0.5 3.66% | 14.05 -0.1 -0.71% | 13.85 -0.2 -1.42% | 14.70 0.85 6.14% | 13.70 -1 -6.8% | 13.75 0.05 0.36% | 13.75 0 0% | 13.80 0.05 0.36% | 13.75 -0.05 -0.36% | 13.10 -0.65 -4.73% | 13.15 0.05 0.38% | 13.40 0.25 1.9% | 13.30 -0.1 -0.75% | 13.90 0.6 4.51% | 13.75 -0.15 -1.08% | 13.75 0 0% | 13.65 -0.1 -0.73% | 13.40 -0.25 -1.83% | 13.35 -0.05 -0.37% | 13.20 -0.15 -1.12% | 13.30 0.1 0.76% | 13.20 -0.1 -0.75% | 13.68 | |||||||||
| 4 月 | 13.10 -0.1 -0.76% | 12.90 -0.2 -1.53% | 12.80 -0.1 -0.78% | 12.90 0.1 0.78% | 12.50 -0.4 -3.1% | 12.30 -0.2 -1.6% | 12.95 0.65 5.28% | 12.60 -0.35 -2.7% | 12.50 -0.1 -0.79% | 12.20 -0.3 -2.4% | 12.25 0.05 0.41% | 12.15 -0.1 -0.82% | 12.10 -0.05 -0.41% | 12.00 -0.1 -0.83% | 11.50 -0.5 -4.17% | 11.25 -0.25 -2.17% | 10.90 -0.35 -3.11% | 11.10 0.2 1.83% | 10.95 -0.15 -1.35% | 12.06 | ||||||||||||
| 5 月 | 10.70 -0.25 -2.28% | 10.70 0 0% | 11.05 0.35 3.27% | 10.75 -0.3 -2.71% | 10.20 -0.55 -5.12% | 10.35 0.15 1.47% | 10.15 -0.2 -1.93% | 9.90 -0.25 -2.46% | 10.05 0.15 1.52% | 9.98 -0.07 -0.7% | 9.98 0 0% | 10.50 0.52 5.21% | 10.15 -0.35 -3.33% | 10.25 0.1 0.99% | 10.25 0 0% | 10.10 -0.15 -1.46% | 10.15 0.05 0.5% | 10.05 -0.1 -0.99% | 10.20 0.15 1.49% | 10.25 0.05 0.49% | 10.25 0 0% | 10.27 | ||||||||||
| 6 月 | 10.30 0.05 0.49% | 10.15 -0.15 -1.46% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 9.72 -0.33 -3.28% | 9.48 -0.24 -2.47% | 9.63 0.15 1.58% | 9.32 -0.31 -3.22% | 9.00 -0.32 -3.43% | 8.61 -0.39 -4.33% | 9.01 0.4 4.65% | 8.62 -0.39 -4.33% | 8.59 -0.03 -0.35% | 8.68 0.09 1.05% | 8.91 0.23 2.65% | 8.79 -0.12 -1.35% | 8.70 -0.09 -1.02% | 8.30 -0.4 -4.6% | 9.3 | ||||||||||
| 7 月 | 8.00 -0.3 -3.61% | 8.02 0.02 0.25% | 8.29 0.27 3.37% | 8.06 -0.23 -2.77% | 8.20 0.14 1.74% | 8.28 0.08 0.98% | 8.21 -0.07 -0.85% | 7.92 -0.29 -3.53% | 8.09 0.17 2.15% | 8.10 0.01 0.12% | 8.01 -0.09 -1.11% | 8.15 0.14 1.75% | 8.63 0.48 5.89% | 8.50 -0.13 -1.51% | 8.40 -0.1 -1.18% | 8.31 -0.09 -1.07% | 8.30 -0.01 -0.12% | 8.09 -0.21 -2.53% | 8.07 -0.02 -0.25% | 8.00 -0.07 -0.87% | 8.03 0.03 0.38% | 8.22 | ||||||||||
| 8 月 | 8.83 0.8 9.96% | 9.48 0.65 7.36% | 8.96 -0.52 -5.49% | 8.55 -0.41 -4.58% | 8.68 0.13 1.52% | 8.62 -0.06 -0.69% | 8.58 -0.04 -0.46% | 8.58 0 0% | 8.66 0.08 0.93% | 8.92 0.26 3% | 8.92 0 0% | 8.78 -0.14 -1.57% | 9.04 0.26 2.96% | 9.05 0.01 0.11% | 8.99 -0.06 -0.66% | 8.87 -0.12 -1.33% | 8.81 -0.06 -0.68% | 8.92 0.11 1.25% | 8.91 -0.01 -0.11% | 8.90 -0.01 -0.11% | 8.64 -0.26 -2.92% | 8.74 0.1 1.16% | 8.75 0.01 0.11% | 8.82 | ||||||||
| 9 月 | 8.64 -0.11 -1.26% | 8.50 -0.14 -1.62% | 8.22 -0.28 -3.29% | 8.12 -0.1 -1.22% | 8.14 0.02 0.25% | 8.22 0.08 0.98% | 8.30 0.08 0.97% | 8.28 -0.02 -0.24% | 8.17 -0.11 -1.33% | 8.28 0.11 1.35% | 8.17 -0.11 -1.33% | 8.19 0.02 0.24% | 8.15 -0.04 -0.49% | 8.10 -0.05 -0.61% | 8.05 -0.05 -0.62% | 8.00 -0.05 -0.62% | 7.86 -0.14 -1.75% | 7.86 0 0% | 7.65 -0.21 -2.67% | 7.76 0.11 1.44% | 7.97 0.21 2.71% | 8.12 | ||||||||||
| 10 月 | 7.97 0 0% | 8.07 0.1 1.25% | 7.98 -0.09 -1.12% | 7.95 -0.03 -0.38% | 8.02 0.07 0.88% | 7.79 -0.23 -2.87% | 7.98 0.19 2.44% | 7.78 -0.2 -2.51% | 8.00 0.22 2.83% | 8.01 0.01 0.13% | 8.12 0.11 1.37% | 8.12 0 0% | 8.05 -0.07 -0.86% | 8.03 -0.02 -0.25% | 8.05 0.02 0.25% | 8.01 -0.04 -0.5% | 8.01 0 0% | 8.10 0.09 1.12% | 8.00 -0.1 -1.23% | 8.00 0 0% | 8 | |||||||||||
| 11 月 | 8.00 0 0% | 8.01 0.01 0.13% | 8.03 0.02 0.25% | 8.05 0.02 0.25% | 8.18 0.13 1.61% | 8.16 -0.02 -0.24% | 8.20 0.04 0.49% | 8.15 -0.05 -0.61% | 8.13 -0.02 -0.25% | 8.29 0.16 1.97% | 8.64 0.35 4.22% | 8.30 -0.34 -3.94% | 8.22 -0.08 -0.96% | 8.11 -0.11 -1.34% | 8.07 -0.04 -0.49% | 8.07 0 0% | 8.11 0.04 0.5% | 8.15 0.04 0.49% | 8.20 0.05 0.61% | 8.10 -0.1 -1.22% | 8.20 0.1 1.23% | 8.30 0.1 1.22% | 8.17 | |||||||||
| 12 月 | 8.30 0 0% | 8.32 0.02 0.24% | 8.43 0.11 1.32% | 8.29 -0.14 -1.66% | 8.13 -0.16 -1.93% | 8.18 0.05 0.62% | 8.14 -0.04 -0.49% | 8.08 -0.06 -0.74% | 6.10 -1.98 -24.5% | 8.47 2.37 38.85% | 8.70 0.23 2.72% | 8.50 -0.2 -2.3% | 12.60 4.1 48.24% | 8.45 -4.15 -32.94% | 8.32 -0.13 -1.54% | 8.75 0.43 5.17% | 8.77 0.02 0.23% | 8.65 -0.12 -1.37% | 8.63 -0.02 -0.23% | 8.54 -0.09 -1.04% | 8.41 -0.13 -1.52% | 8.32 -0.09 -1.07% | 8.32 0 0% | 8.63 |
說明:最高漲幅:48.24%最低跌幅:-32.94% 最高價:14.70最低價:6.10平均價:10.08,灰色底表示週末,漲120天(42.39)元,跌162天(-35.93)元,平盤28天
48%=2,39%=1,10%=11,7%=1,6%=4,5%=6,4%=9,3%=10,2%=16,1%=28,0%=60,-0%=1,-1%=1,-2%=1,-3%=7,-4%=9,-5%=26,-6%=27,-7%=30,-8%=60,
| 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 | 2022 | 2892196 | 1355 | 40842564 | 14.45 | 14.45 | 14.00 | 14.00 | 0.40 | 0% | 14.00 | 434 | 14.05 | 2 | 16.87 |
| 2022-01-04 | 2022 | 2438333 | 1272 | 33870214 | 14.05 | 14.10 | 13.85 | 13.90 | 0.10 | -0.71% | 13.85 | 305 | 13.90 | 109 | 16.75 |
| 2022-01-05 | 2022 | 1784763 | 943 | 24776672 | 13.90 | 14.05 | 13.80 | 13.85 | 0.05 | -0.36% | 13.80 | 230 | 13.85 | 25 | 16.69 |
| 2022-01-06 | 2022 | 1488149 | 818 | 20440515 | 13.85 | 13.85 | 13.70 | 13.70 | 0.15 | -1.08% | 13.70 | 388 | 13.75 | 44 | 16.51 |
| 2022-01-07 | 2022 | 3367897 | 1600 | 45351424 | 13.75 | 13.80 | 13.30 | 13.40 | 0.30 | -2.19% | 13.40 | 133 | 13.45 | 4 | 16.14 |
| 2022-01-10 | 2022 | 3832587 | 1887 | 50379090 | 13.45 | 13.50 | 13.00 | 13.05 | 0.35 | -2.61% | 13.05 | 184 | 13.10 | 15 | 15.72 |
| 2022-01-11 | 2022 | 3325347 | 1850 | 42683183 | 13.05 | 13.10 | 12.70 | 12.70 | 0.35 | -2.68% | 12.70 | 347 | 12.75 | 48 | 15.30 |
| 2022-01-12 | 2022 | 18419158 | 1755 | 236306525 | 12.75 | 12.95 | 12.30 | 12.45 | 0.25 | -1.97% | 12.45 | 22 | 12.50 | 264 | 15.00 |
| 2022-01-13 | 2022 | 4809627 | 2128 | 62429640 | 12.55 | 13.30 | 12.50 | 13.15 | 0.70 | 5.62% | 13.15 | 67 | 13.20 | 298 | 15.84 |
| 2022-01-14 | 2022 | 3189493 | 1564 | 40382556 | 13.10 | 13.10 | 12.40 | 12.70 | 0.45 | -3.42% | 12.65 | 31 | 12.70 | 1 | 15.30 |
| 2022-01-17 | 2022 | 1273179 | 745 | 16086763 | 12.90 | 12.90 | 12.50 | 12.70 | 0.00 | 0% | 12.70 | 37 | 12.80 | 26 | 15.30 |
| 2022-01-18 | 2022 | 1001328 | 549 | 12692486 | 12.70 | 12.85 | 12.60 | 12.60 | 0.10 | -0.79% | 12.60 | 170 | 12.65 | 1 | 15.18 |
| 2022-01-19 | 2022 | 1118042 | 638 | 13905236 | 12.50 | 12.55 | 12.40 | 12.40 | 0.20 | -1.59% | 12.40 | 223 | 12.45 | 39 | 14.94 |
| 2022-01-20 | 2022 | 1072039 | 635 | 13409864 | 12.35 | 12.65 | 12.35 | 12.60 | 0.20 | 1.61% | 12.55 | 5 | 12.60 | 13 | 15.18 |
| 2022-01-21 | 2022 | 1635516 | 1020 | 20250447 | 12.45 | 12.70 | 12.30 | 12.30 | 0.30 | -2.38% | 12.30 | 195 | 12.35 | 49 | 14.82 |
| 2022-01-24 | 2022 | 1749359 | 1058 | 20764285 | 12.05 | 12.05 | 11.70 | 11.95 | 0.35 | -2.85% | 11.90 | 89 | 11.95 | 34 | 14.40 |
| 2022-01-25 | 2022 | 1437984 | 746 | 17146070 | 11.90 | 12.15 | 11.80 | 11.80 | 0.15 | -1.26% | 11.80 | 145 | 11.85 | 1 | 14.22 |
| 2022-01-26 | 2022 | 1197771 | 978 | 14186759 | 11.80 | 12.00 | 11.75 | 11.85 | 0.05 | 0.42% | 11.85 | 77 | 11.90 | 69 | 14.28 |
| 2022-02-07 | 2022 | 4658787 | 1487 | 59146440 | 12.00 | 13.00 | 12.00 | 13.00 | 1.15 | 9.7% | 13.00 | 1104 | 0.00 | 0 | 15.66 |
| 2022-02-08 | 2022 | 6143637 | 3412 | 81405958 | 13.20 | 13.50 | 13.00 | 13.10 | 0.10 | 0.77% | 13.10 | 53 | 13.15 | 29 | 15.78 |
| 2022-02-09 | 2022 | 1945144 | 986 | 25563711 | 13.35 | 13.35 | 13.05 | 13.15 | 0.05 | 0.38% | 13.15 | 22 | 13.20 | 138 | 15.84 |
| 2022-02-10 | 2022 | 1658178 | 816 | 21833432 | 13.40 | 13.40 | 13.05 | 13.20 | 0.05 | 0.38% | 13.15 | 35 | 13.20 | 49 | 15.90 |
| 2022-02-11 | 2022 | 1231858 | 639 | 16066618 | 13.00 | 13.20 | 12.90 | 13.05 | 0.15 | -1.14% | 13.05 | 4 | 13.10 | 39 | 15.72 |
| 2022-02-14 | 2022 | 1697073 | 901 | 21540254 | 12.70 | 12.85 | 12.55 | 12.75 | 0.30 | -2.3% | 12.70 | 36 | 12.75 | 64 | 15.36 |
| 2022-02-15 | 2022 | 1042082 | 661 | 13253953 | 12.65 | 12.85 | 12.60 | 12.60 | 0.15 | -1.18% | 12.60 | 74 | 12.65 | 10 | 15.18 |
| 2022-02-16 | 2022 | 1061337 | 1519 | 13451996 | 12.85 | 12.90 | 12.55 | 12.60 | 0.00 | 0% | 12.55 | 109 | 12.65 | 27 | 15.18 |
| 2022-02-17 | 2022 | 1289661 | 1142 | 16157359 | 12.70 | 12.70 | 12.40 | 12.40 | 0.20 | -1.59% | 12.40 | 276 | 12.45 | 5 | 14.94 |
| 2022-02-18 | 2022 | 1233637 | 732 | 15387345 | 12.30 | 12.65 | 12.30 | 12.65 | 0.25 | 2.02% | 12.60 | 34 | 12.65 | 25 | 15.24 |
| 2022-02-21 | 2022 | 10568649 | 3440 | 144587870 | 12.65 | 13.90 | 12.60 | 13.90 | 1.25 | 9.88% | 13.90 | 8136 | 0.00 | 0 | 16.75 |
| 2022-02-22 | 2022 | 17918624 | 8103 | 253285029 | 14.00 | 14.55 | 13.60 | 14.40 | 0.50 | 3.6% | 14.35 | 29 | 14.40 | 106 | 17.35 |
| 2022-02-23 | 2022 | 6879963 | 3287 | 96727028 | 14.40 | 14.40 | 13.90 | 13.95 | 0.45 | -3.13% | 13.95 | 224 | 14.00 | 76 | 16.81 |
| 2022-02-24 | 2022 | 5642955 | 3473 | 75590275 | 13.60 | 13.90 | 12.90 | 13.25 | 0.70 | -5.02% | 13.20 | 37 | 13.25 | 28 | 15.96 |
| 2022-02-25 | 2022 | 3584774 | 2268 | 48776539 | 13.45 | 13.95 | 13.30 | 13.65 | 0.40 | 3.02% | 13.60 | 160 | 13.65 | 7 | 16.45 |
| 2022-03-01 | 2022 | 5923110 | 2527 | 84791349 | 14.50 | 14.80 | 14.00 | 14.15 | 0.50 | 3.66% | 14.10 | 167 | 14.15 | 4 | 17.05 |
| 2022-03-02 | 2022 | 4966397 | 2225 | 70351568 | 14.20 | 14.50 | 13.90 | 14.05 | 0.10 | -0.71% | 14.05 | 63 | 14.10 | 36 | 16.93 |
| 2022-03-03 | 2022 | 3756000 | 1612 | 52273450 | 14.30 | 14.30 | 13.80 | 13.85 | 0.20 | -1.42% | 13.80 | 298 | 13.85 | 3 | 16.69 |
| 2022-03-07 | 2022 | 15813599 | 6478 | 228943147 | 13.75 | 15.00 | 13.65 | 14.70 | 1.00 | 6.14% | 14.70 | 72 | 14.75 | 49 | 17.71 |
| 2022-03-08 | 2022 | 11237554 | 5033 | 160477316 | 14.50 | 14.90 | 13.55 | 13.70 | 1.00 | -6.8% | 13.70 | 8 | 13.80 | 7 | 16.51 |
| 2022-03-09 | 2022 | 3879916 | 1892 | 53125626 | 13.90 | 13.95 | 13.45 | 13.75 | 0.05 | 0.36% | 13.75 | 25 | 13.80 | 10 | 16.57 |
| 2022-03-10 | 2022 | 2946909 | 1337 | 40548471 | 13.75 | 13.90 | 13.60 | 13.75 | 0.00 | 0% | 13.75 | 16 | 13.80 | 5 | 16.57 |
| 2022-03-11 | 2022 | 2206000 | 915 | 30632350 | 13.90 | 14.05 | 13.75 | 13.80 | 0.05 | 0.36% | 13.80 | 35 | 13.85 | 24 | 16.63 |
| 2022-03-14 | 2022 | 1934000 | 857 | 26581050 | 14.00 | 14.00 | 13.60 | 13.75 | 0.05 | -0.36% | 13.75 | 45 | 13.80 | 32 | 16.57 |
| 2022-03-15 | 2022 | 3745000 | 1658 | 49698000 | 13.75 | 13.75 | 13.05 | 13.10 | 0.65 | -4.73% | 13.10 | 92 | 13.15 | 21 | 15.78 |
| 2022-03-16 | 2022 | 2496000 | 1080 | 32694850 | 13.35 | 13.40 | 13.00 | 13.15 | 0.05 | 0.38% | 13.15 | 56 | 13.20 | 45 | 15.84 |
| 2022-03-17 | 2022 | 1676000 | 693 | 22322200 | 13.30 | 13.40 | 13.25 | 13.40 | 0.25 | 1.9% | 13.35 | 74 | 13.40 | 136 | 16.14 |
| 2022-03-18 | 2022 | 1359000 | 589 | 18067050 | 13.45 | 13.45 | 13.20 | 13.30 | 0.10 | -0.75% | 13.30 | 1 | 13.35 | 36 | 16.02 |
| 2022-03-21 | 2022 | 5094000 | 2291 | 70536900 | 13.50 | 14.00 | 13.50 | 13.90 | 0.60 | 4.51% | 13.85 | 80 | 13.90 | 89 | 16.75 |
| 2022-03-22 | 2022 | 3092000 | 1409 | 42783850 | 13.95 | 14.00 | 13.75 | 13.75 | 0.15 | -1.08% | 13.75 | 67 | 13.85 | 21 | 16.57 |
| 2022-03-23 | 2022 | 1828000 | 804 | 24959450 | 13.90 | 13.90 | 13.55 | 13.75 | 0.00 | 0% | 13.70 | 22 | 13.75 | 91 | 16.57 |
| 2022-03-24 | 2022 | 2146000 | 890 | 29508600 | 13.80 | 13.90 | 13.65 | 13.65 | 0.10 | -0.73% | 13.65 | 149 | 13.70 | 21 | 16.45 |
| 2022-03-25 | 2022 | 2250000 | 1051 | 30389150 | 13.70 | 13.70 | 13.40 | 13.40 | 0.25 | -1.83% | 13.40 | 298 | 13.50 | 58 | 16.14 |
| 2022-03-28 | 2022 | 1211000 | 561 | 16112750 | 13.65 | 13.65 | 13.20 | 13.35 | 0.05 | -0.37% | 13.35 | 2 | 13.40 | 55 | 16.08 |
| 2022-03-29 | 2022 | 1519918 | 750 | 20146838 | 13.40 | 13.45 | 13.10 | 13.20 | 0.15 | -1.12% | 13.20 | 30 | 13.25 | 5 | 14.83 |
| 2022-03-30 | 2022 | 1427000 | 646 | 18979550 | 13.40 | 13.40 | 13.20 | 13.30 | 0.10 | 0.76% | 13.30 | 64 | 13.35 | 2 | 14.94 |
| 2022-03-31 | 2022 | 876000 | 449 | 11580150 | 13.30 | 13.40 | 13.15 | 13.20 | 0.10 | -0.75% | 13.15 | 160 | 13.20 | 5 | 14.83 |
| 2022-04-01 | 2022 | 1240000 | 617 | 16230050 | 13.05 | 13.15 | 13.00 | 13.10 | 0.10 | -0.76% | 13.10 | 87 | 13.20 | 111 | 14.72 |
| 2022-04-06 | 2022 | 1269000 | 628 | 16425050 | 13.05 | 13.05 | 12.90 | 12.90 | 0.20 | -1.53% | 12.90 | 336 | 12.95 | 3 | 14.49 |
| 2022-04-07 | 2022 | 1527012 | 846 | 19765854 | 13.00 | 13.20 | 12.80 | 12.80 | 0.10 | -0.78% | 12.80 | 55 | 12.85 | 18 | 14.38 |
| 2022-04-08 | 2022 | 1055000 | 468 | 13574000 | 12.90 | 12.95 | 12.80 | 12.90 | 0.10 | 0.78% | 12.85 | 49 | 12.90 | 4 | 14.49 |
| 2022-04-11 | 2022 | 1846000 | 927 | 23354250 | 12.90 | 12.90 | 12.50 | 12.50 | 0.40 | -3.1% | 12.50 | 137 | 12.55 | 17 | 14.04 |
| 2022-04-12 | 2022 | 1859000 | 916 | 22806050 | 12.30 | 12.50 | 12.15 | 12.30 | 0.20 | -1.6% | 12.25 | 39 | 12.30 | 51 | 13.82 |
| 2022-04-13 | 2022 | 1917000 | 994 | 24449700 | 12.40 | 12.95 | 12.40 | 12.95 | 0.65 | 5.28% | 12.90 | 6 | 12.95 | 102 | 14.55 |
| 2022-04-14 | 2022 | 1554000 | 769 | 19760900 | 12.95 | 13.05 | 12.50 | 12.60 | 0.35 | -2.7% | 12.55 | 21 | 12.60 | 10 | 14.16 |
| 2022-04-15 | 2022 | 1097989 | 540 | 13814289 | 12.50 | 12.75 | 12.40 | 12.50 | 0.10 | -0.79% | 12.50 | 94 | 12.55 | 22 | 14.04 |
| 2022-04-18 | 2022 | 1438000 | 708 | 17538400 | 12.40 | 12.40 | 12.10 | 12.20 | 0.30 | -2.4% | 12.20 | 27 | 12.25 | 34 | 13.71 |
| 2022-04-19 | 2022 | 1440273 | 784 | 17557178 | 12.20 | 12.30 | 12.10 | 12.25 | 0.05 | 0.41% | 12.25 | 6 | 12.30 | 71 | 13.76 |
| 2022-04-20 | 2022 | 1048000 | 548 | 12806850 | 12.35 | 12.40 | 12.15 | 12.15 | 0.10 | -0.82% | 12.15 | 81 | 12.20 | 36 | 13.65 |
| 2022-04-21 | 2022 | 1090331 | 549 | 13255839 | 12.15 | 12.30 | 12.10 | 12.10 | 0.05 | -0.41% | 12.10 | 186 | 12.15 | 31 | 13.60 |
| 2022-04-22 | 2022 | 1515000 | 662 | 18220950 | 12.00 | 12.20 | 11.90 | 12.00 | 0.10 | -0.83% | 12.00 | 87 | 12.05 | 62 | 13.48 |
| 2022-04-25 | 2022 | 2178000 | 1086 | 25070700 | 11.85 | 11.85 | 11.40 | 11.50 | 0.50 | -4.17% | 11.45 | 48 | 11.50 | 21 | 12.92 |
| 2022-04-26 | 2022 | 1677000 | 837 | 18933800 | 11.50 | 11.65 | 11.15 | 11.25 | 0.25 | -2.17% | 11.25 | 6 | 11.30 | 33 | 12.64 |
| 2022-04-27 | 2022 | 2581249 | 1293 | 27706939 | 10.90 | 10.90 | 10.55 | 10.90 | 0.35 | -3.11% | 10.85 | 3 | 10.90 | 7 | 12.25 |
| 2022-04-28 | 2022 | 988000 | 525 | 10969650 | 11.00 | 11.25 | 11.00 | 11.10 | 0.20 | 1.83% | 11.10 | 2 | 11.15 | 8 | 12.47 |
| 2022-04-29 | 2022 | 998620 | 555 | 11041379 | 11.15 | 11.25 | 10.95 | 10.95 | 0.15 | -1.35% | 10.95 | 78 | 11.00 | 12 | 12.30 |
| 2022-05-03 | 2022 | 848000 | 491 | 9096900 | 10.90 | 10.95 | 10.60 | 10.70 | 0.25 | -2.28% | 10.70 | 49 | 10.75 | 43 | 12.02 |
| 2022-05-04 | 2022 | 758000 | 366 | 8165250 | 10.80 | 10.90 | 10.70 | 10.70 | 0.00 | 0% | 10.70 | 142 | 10.80 | 8 | 12.02 |
| 2022-05-05 | 2022 | 852000 | 472 | 9384800 | 10.90 | 11.10 | 10.85 | 11.05 | 0.35 | 3.27% | 11.00 | 58 | 11.05 | 28 | 12.42 |
| 2022-05-06 | 2022 | 835000 | 482 | 8915000 | 10.80 | 10.80 | 10.60 | 10.75 | 0.30 | -2.71% | 10.75 | 8 | 10.80 | 28 | 12.08 |
| 2022-05-09 | 2022 | 1738806 | 838 | 17914344 | 10.75 | 10.75 | 10.20 | 10.20 | 0.55 | -5.12% | 10.20 | 62 | 10.30 | 12 | 11.46 |
| 2022-05-10 | 2022 | 1664680 | 856 | 16863197 | 10.00 | 10.35 | 9.87 | 10.35 | 0.15 | 1.47% | 10.30 | 40 | 10.35 | 21 | 11.63 |
| 2022-05-11 | 2022 | 775000 | 442 | 7930150 | 10.35 | 10.40 | 10.10 | 10.15 | 0.20 | -1.93% | 10.10 | 62 | 10.20 | 4 | 11.40 |
| 2022-05-12 | 2022 | 1789000 | 928 | 17835510 | 10.15 | 10.15 | 9.90 | 9.90 | 0.25 | -2.46% | 9.90 | 85 | 9.91 | 2 | 11.12 |
| 2022-05-13 | 2022 | 1177000 | 515 | 11793500 | 9.90 | 10.15 | 9.90 | 10.05 | 0.15 | 1.52% | 10.00 | 50 | 10.05 | 64 | 11.29 |
| 2022-05-16 | 2022 | 826000 | 417 | 8263300 | 10.25 | 10.25 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 102 | 10.00 | 83 | 17.51 |
| 2022-05-17 | 2022 | 1116000 | 478 | 11151920 | 9.98 | 10.05 | 9.96 | 9.98 | 0.00 | 0% | 9.98 | 2 | 9.99 | 3 | 17.51 |
| 2022-05-18 | 2022 | 1819000 | 823 | 18688700 | 10.05 | 10.50 | 10.05 | 10.50 | 0.52 | 5.21% | 10.45 | 12 | 10.50 | 89 | 18.42 |
| 2022-05-19 | 2022 | 1419000 | 591 | 14291470 | 10.00 | 10.40 | 9.99 | 10.15 | 0.35 | -3.33% | 10.10 | 120 | 10.15 | 11 | 17.81 |
| 2022-05-20 | 2022 | 1157000 | 511 | 11918100 | 10.20 | 10.50 | 10.05 | 10.25 | 0.10 | 0.99% | 10.25 | 127 | 10.30 | 14 | 17.98 |
| 2022-05-23 | 2022 | 1001000 | 415 | 10226950 | 10.25 | 10.35 | 10.05 | 10.25 | 0.00 | 0% | 10.25 | 1 | 10.30 | 63 | 17.98 |
| 2022-05-24 | 2022 | 947182 | 443 | 9615830 | 10.25 | 10.40 | 10.00 | 10.10 | 0.15 | -1.46% | 10.10 | 28 | 10.15 | 13 | 17.72 |
| 2022-05-25 | 2022 | 623000 | 321 | 6305650 | 10.15 | 10.20 | 10.05 | 10.15 | 0.05 | 0.5% | 10.15 | 7 | 10.20 | 42 | 17.81 |
| 2022-05-26 | 2022 | 637000 | 318 | 6467350 | 10.30 | 10.30 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 44 | 10.10 | 31 | 17.63 |
| 2022-05-27 | 2022 | 566000 | 302 | 5751150 | 10.20 | 10.20 | 10.10 | 10.20 | 0.15 | 1.49% | 10.15 | 18 | 10.20 | 8 | 17.89 |
| 2022-05-30 | 2022 | 735000 | 352 | 7530400 | 10.20 | 10.30 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 97 | 10.30 | 124 | 17.98 |
| 2022-05-31 | 2022 | 512000 | 266 | 5228100 | 10.30 | 10.30 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 93 | 10.25 | 77 | 17.98 |
| 2022-06-01 | 2022 | 782000 | 370 | 8051150 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 2 | 10.35 | 75 | 18.07 |
| 2022-06-02 | 2022 | 586000 | 263 | 5955000 | 10.30 | 10.30 | 10.10 | 10.15 | 0.15 | -1.46% | 10.15 | 64 | 10.20 | 50 | 17.81 |
| 2022-06-06 | 2022 | 588000 | 291 | 5970000 | 10.20 | 10.25 | 10.05 | 10.20 | 0.05 | 0.49% | 10.20 | 13 | 10.25 | 17 | 17.89 |
| 2022-06-07 | 2022 | 458000 | 240 | 4652150 | 10.20 | 10.25 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 35 | 10.20 | 38 | 17.81 |
| 2022-06-08 | 2022 | 635000 | 255 | 6464500 | 10.15 | 10.25 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 31 | 10.20 | 66 | 17.81 |
| 2022-06-09 | 2022 | 584000 | 283 | 5904300 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 11 | 10.15 | 110 | 17.72 |
| 2022-06-10 | 2022 | 655243 | 345 | 6577879 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 518 | 10.05 | 4 | 17.63 |
| 2022-06-13 | 2022 | 2237000 | 1206 | 21891440 | 9.99 | 9.99 | 9.72 | 9.72 | 0.33 | -3.28% | 9.72 | 30 | 9.73 | 8 | 17.05 |
| 2022-06-14 | 2022 | 1695000 | 839 | 15868590 | 9.36 | 9.60 | 9.25 | 9.48 | 0.24 | -2.47% | 9.48 | 3 | 9.49 | 10 | 16.63 |
| 2022-06-15 | 2022 | 875000 | 515 | 8439990 | 9.48 | 9.86 | 9.40 | 9.63 | 0.15 | 1.58% | 9.63 | 3 | 9.64 | 5 | 16.89 |
| 2022-06-16 | 2022 | 925000 | 492 | 8789630 | 9.68 | 9.76 | 9.31 | 9.32 | 0.31 | -3.22% | 9.31 | 34 | 9.32 | 19 | 16.35 |
| 2022-06-17 | 2022 | 2092000 | 921 | 18860730 | 9.31 | 9.31 | 8.98 | 9.00 | 0.32 | -3.43% | 9.00 | 7 | 9.01 | 8 | 15.79 |
| 2022-06-20 | 2022 | 2095773 | 990 | 18256914 | 9.00 | 9.01 | 8.59 | 8.61 | 0.39 | -4.33% | 8.61 | 5 | 8.63 | 33 | 15.11 |
| 2022-06-21 | 2022 | 1312000 | 660 | 11675660 | 8.65 | 9.20 | 8.65 | 9.01 | 0.40 | 4.65% | 9.00 | 1 | 9.01 | 1 | 15.81 |
| 2022-06-22 | 2022 | 1420000 | 586 | 12355220 | 9.05 | 9.05 | 8.60 | 8.62 | 0.39 | -4.33% | 8.61 | 69 | 8.67 | 14 | 15.12 |
| 2022-06-23 | 2022 | 1224420 | 529 | 10540832 | 8.64 | 8.70 | 8.58 | 8.59 | 0.03 | -0.35% | 8.59 | 66 | 8.61 | 12 | 15.07 |
| 2022-06-24 | 2022 | 805000 | 348 | 7015430 | 8.68 | 8.79 | 8.58 | 8.68 | 0.09 | 1.05% | 8.68 | 11 | 8.69 | 28 | 15.23 |
| 2022-06-27 | 2022 | 1035000 | 445 | 9208010 | 8.73 | 8.95 | 8.73 | 8.91 | 0.23 | 2.65% | 8.90 | 7 | 8.91 | 10 | 15.63 |
| 2022-06-28 | 2022 | 552000 | 276 | 4849870 | 9.00 | 9.00 | 8.71 | 8.79 | 0.12 | -1.35% | 8.77 | 4 | 8.80 | 4 | 15.42 |
| 2022-06-29 | 2022 | 530000 | 261 | 4616520 | 8.79 | 8.79 | 8.68 | 8.70 | 0.09 | -1.02% | 8.69 | 17 | 8.70 | 23 | 15.26 |
| 2022-06-30 | 2022 | 1873000 | 679 | 15747360 | 8.67 | 8.67 | 8.28 | 8.30 | 0.40 | -4.6% | 8.29 | 10 | 8.30 | 40 | 14.56 |
| 2022-07-01 | 2022 | 1637297 | 633 | 13240432 | 8.29 | 8.29 | 7.95 | 8.00 | 0.30 | -3.61% | 7.97 | 6 | 8.00 | 30 | 14.04 |
| 2022-07-04 | 2022 | 1318000 | 446 | 10547060 | 8.04 | 8.07 | 7.86 | 8.02 | 0.02 | 0.25% | 8.02 | 20 | 8.04 | 7 | 14.07 |
| 2022-07-05 | 2022 | 1293000 | 469 | 10666440 | 8.15 | 8.35 | 8.15 | 8.29 | 0.27 | 3.37% | 8.29 | 9 | 8.30 | 3 | 14.54 |
| 2022-07-06 | 2022 | 702374 | 375 | 5734443 | 8.29 | 8.31 | 8.05 | 8.06 | 0.23 | -2.77% | 8.05 | 10 | 8.07 | 2 | 14.14 |
| 2022-07-07 | 2022 | 886000 | 364 | 7129560 | 8.06 | 8.20 | 7.92 | 8.20 | 0.14 | 1.74% | 8.15 | 1 | 8.20 | 14 | 14.39 |
| 2022-07-08 | 2022 | 952000 | 378 | 7878280 | 8.20 | 8.36 | 8.20 | 8.28 | 0.08 | 0.98% | 8.26 | 8 | 8.28 | 3 | 14.53 |
| 2022-07-11 | 2022 | 407000 | 158 | 3343130 | 8.30 | 8.31 | 8.17 | 8.21 | 0.07 | -0.85% | 8.21 | 5 | 8.23 | 2 | 14.40 |
| 2022-07-12 | 2022 | 1387000 | 475 | 11083510 | 8.26 | 8.26 | 7.91 | 7.92 | 0.29 | -3.53% | 7.92 | 11 | 7.93 | 8 | 13.89 |
| 2022-07-13 | 2022 | 754000 | 295 | 6100790 | 7.98 | 8.19 | 7.98 | 8.09 | 0.17 | 2.15% | 8.09 | 2 | 8.10 | 2 | 14.19 |
| 2022-07-14 | 2022 | 516142 | 258 | 4180027 | 8.10 | 8.16 | 8.00 | 8.10 | 0.01 | 0.12% | 8.08 | 3 | 8.12 | 13 | 14.21 |
| 2022-07-15 | 2022 | 696000 | 304 | 5578500 | 8.16 | 8.16 | 7.98 | 8.01 | 0.09 | -1.11% | 8.00 | 4 | 8.01 | 27 | 14.05 |
| 2022-07-18 | 2022 | 599000 | 284 | 4853200 | 8.01 | 8.15 | 8.01 | 8.15 | 0.14 | 1.75% | 8.14 | 3 | 8.15 | 47 | 14.30 |
| 2022-07-19 | 2022 | 1449000 | 644 | 12225800 | 8.15 | 8.63 | 8.06 | 8.63 | 0.48 | 5.89% | 8.63 | 2 | 8.64 | 6 | 15.14 |
| 2022-07-20 | 2022 | 1678000 | 715 | 14511540 | 8.90 | 8.92 | 8.47 | 8.50 | 0.13 | -1.51% | 8.50 | 6 | 8.51 | 2 | 14.91 |
| 2022-07-21 | 2022 | 648000 | 311 | 5446640 | 8.50 | 8.55 | 8.35 | 8.40 | 0.10 | -1.18% | 8.40 | 1 | 8.41 | 3 | 14.74 |
| 2022-07-22 | 2022 | 623577 | 319 | 5200005 | 8.38 | 8.40 | 8.31 | 8.31 | 0.09 | -1.07% | 8.31 | 42 | 8.32 | 1 | 14.58 |
| 2022-07-25 | 2022 | 388000 | 216 | 3223590 | 8.31 | 8.37 | 8.22 | 8.30 | 0.01 | -0.12% | 8.30 | 8 | 8.31 | 3 | 14.56 |
| 2022-07-26 | 2022 | 719000 | 324 | 5873650 | 8.32 | 8.33 | 8.09 | 8.09 | 0.21 | -2.53% | 8.09 | 14 | 8.11 | 4 | 14.19 |
| 2022-07-27 | 2022 | 553000 | 260 | 4443480 | 8.09 | 8.10 | 8.00 | 8.07 | 0.02 | -0.25% | 8.06 | 2 | 8.09 | 2 | 14.16 |
| 2022-07-28 | 2022 | 540000 | 289 | 4332440 | 8.13 | 8.13 | 8.00 | 8.00 | 0.07 | -0.87% | 8.00 | 279 | 8.01 | 16 | 14.04 |
| 2022-07-29 | 2022 | 469000 | 215 | 3768070 | 8.01 | 8.09 | 8.01 | 8.03 | 0.03 | 0.37% | 8.03 | 2 | 8.05 | 19 | 14.09 |
| 2022-08-01 | 2022 | 3500000 | 1246 | 30197900 | 8.06 | 8.83 | 8.02 | 8.83 | 0.80 | 9.96% | 8.83 | 11482 | 0.00 | 0 | 15.49 |
| 2022-08-02 | 2022 | 7594000 | 3108 | 69657680 | 8.90 | 9.69 | 8.57 | 9.48 | 0.65 | 7.36% | 9.48 | 3 | 9.49 | 28 | 16.63 |
| 2022-08-03 | 2022 | 3412000 | 1426 | 31077060 | 9.45 | 9.45 | 8.94 | 8.96 | 0.52 | -5.49% | 8.96 | 14 | 8.97 | 3 | 15.72 |
| 2022-08-04 | 2022 | 1506000 | 778 | 13017640 | 9.00 | 9.00 | 8.45 | 8.55 | 0.41 | -4.58% | 8.55 | 12 | 8.57 | 2 | 15.00 |
| 2022-08-05 | 2022 | 953320 | 479 | 8281924 | 8.78 | 8.78 | 8.61 | 8.68 | 0.13 | 1.52% | 8.68 | 13 | 8.70 | 15 | 15.23 |
| 2022-08-08 | 2022 | 1002000 | 448 | 8671940 | 8.60 | 8.79 | 8.60 | 8.62 | 0.06 | -0.69% | 8.62 | 68 | 8.70 | 8 | 15.12 |
| 2022-08-09 | 2022 | 548000 | 278 | 4711470 | 8.63 | 8.66 | 8.52 | 8.58 | 0.04 | -0.46% | 8.58 | 8 | 8.61 | 5 | 15.05 |
| 2022-08-10 | 2022 | 655540 | 329 | 5625969 | 8.52 | 8.68 | 8.52 | 8.58 | 0.00 | 0% | 8.58 | 3 | 8.64 | 4 | 15.05 |
| 2022-08-11 | 2022 | 562000 | 264 | 4875330 | 8.63 | 8.73 | 8.63 | 8.66 | 0.08 | 0.93% | 8.65 | 22 | 8.66 | 1 | 15.19 |
| 2022-08-12 | 2022 | 2259000 | 903 | 20242360 | 8.71 | 9.16 | 8.71 | 8.92 | 0.26 | 3% | 8.91 | 41 | 8.92 | 7 | 15.65 |
| 2022-08-15 | 2022 | 1821000 | 799 | 16228010 | 8.92 | 9.11 | 8.66 | 8.92 | 0.00 | 0% | 8.92 | 31 | 9.02 | 5 | 49.56 |
| 2022-08-16 | 2022 | 1124000 | 501 | 9922640 | 8.92 | 8.96 | 8.76 | 8.78 | 0.14 | -1.57% | 8.78 | 31 | 8.80 | 19 | 48.78 |
| 2022-08-17 | 2022 | 1820000 | 774 | 16402470 | 8.94 | 9.09 | 8.90 | 9.04 | 0.26 | 2.96% | 9.03 | 35 | 9.04 | 32 | 50.22 |
| 2022-08-18 | 2022 | 1326000 | 610 | 12052840 | 8.99 | 9.18 | 8.97 | 9.05 | 0.01 | 0.11% | 9.04 | 27 | 9.05 | 1 | 50.28 |
| 2022-08-19 | 2022 | 987000 | 446 | 8874840 | 9.04 | 9.08 | 8.92 | 8.99 | 0.06 | -0.66% | 8.99 | 34 | 9.01 | 6 | 49.94 |
| 2022-08-22 | 2022 | 739716 | 391 | 6572568 | 8.96 | 8.96 | 8.84 | 8.87 | 0.12 | -1.33% | 8.87 | 16 | 8.88 | 1 | 49.28 |
| 2022-08-23 | 2022 | 572000 | 258 | 5056490 | 8.87 | 8.90 | 8.81 | 8.81 | 0.06 | -0.68% | 8.81 | 23 | 8.84 | 3 | 48.94 |
| 2022-08-24 | 2022 | 711000 | 341 | 6358540 | 8.82 | 9.05 | 8.82 | 8.92 | 0.11 | 1.25% | 8.92 | 9 | 8.93 | 17 | 49.56 |
| 2022-08-25 | 2022 | 670000 | 264 | 6013850 | 9.09 | 9.09 | 8.90 | 8.91 | 0.01 | -0.11% | 8.91 | 9 | 8.94 | 4 | 49.50 |
| 2022-08-26 | 2022 | 649000 | 284 | 5799830 | 8.92 | 9.01 | 8.90 | 8.90 | 0.01 | -0.11% | 8.90 | 26 | 8.91 | 6 | 49.44 |
| 2022-08-29 | 2022 | 891000 | 419 | 7673640 | 8.71 | 8.71 | 8.55 | 8.64 | 0.26 | -2.92% | 8.63 | 9 | 8.64 | 1 | 48.00 |
| 2022-08-30 | 2022 | 892000 | 279 | 7727380 | 8.64 | 8.77 | 8.63 | 8.74 | 0.10 | 1.16% | 8.71 | 3 | 8.75 | 2 | 48.56 |
| 2022-08-31 | 2022 | 498000 | 223 | 4343200 | 8.73 | 8.79 | 8.66 | 8.75 | 0.01 | 0.11% | 8.75 | 19 | 8.76 | 2 | 48.61 |
| 2022-09-01 | 2022 | 722433 | 389 | 6230873 | 8.75 | 8.75 | 8.58 | 8.64 | 0.11 | -1.26% | 8.62 | 1 | 8.64 | 1 | 48.00 |
| 2022-09-02 | 2022 | 558000 | 273 | 4778740 | 8.69 | 8.69 | 8.50 | 8.50 | 0.14 | -1.62% | 8.50 | 119 | 8.51 | 6 | 47.22 |
| 2022-09-05 | 2022 | 866000 | 471 | 7199880 | 8.46 | 8.46 | 8.22 | 8.22 | 0.28 | -3.29% | 8.21 | 19 | 8.22 | 2 | 45.67 |
| 2022-09-06 | 2022 | 489000 | 273 | 4002540 | 8.14 | 8.34 | 8.12 | 8.12 | 0.10 | -1.22% | 8.12 | 34 | 8.14 | 7 | 45.11 |
| 2022-09-07 | 2022 | 561000 | 283 | 4592810 | 8.17 | 8.30 | 8.10 | 8.14 | 0.02 | 0.25% | 8.13 | 4 | 8.14 | 1 | 45.22 |
| 2022-09-08 | 2022 | 637000 | 278 | 5216350 | 8.20 | 8.27 | 8.14 | 8.22 | 0.08 | 0.98% | 8.22 | 3 | 8.23 | 1 | 45.67 |
| 2022-09-12 | 2022 | 586000 | 248 | 4866200 | 8.28 | 8.37 | 8.24 | 8.30 | 0.08 | 0.97% | 8.29 | 17 | 8.30 | 10 | 46.11 |
| 2022-09-13 | 2022 | 532000 | 197 | 4415420 | 8.37 | 8.37 | 8.25 | 8.28 | 0.02 | -0.24% | 8.26 | 7 | 8.28 | 1 | 46.00 |
| 2022-09-14 | 2022 | 385000 | 204 | 3137900 | 8.12 | 8.19 | 8.05 | 8.17 | 0.11 | -1.33% | 8.17 | 4 | 8.18 | 32 | 45.39 |
| 2022-09-15 | 2022 | 671000 | 219 | 5554520 | 8.17 | 8.32 | 8.17 | 8.28 | 0.11 | 1.35% | 8.28 | 55 | 8.29 | 10 | 46.00 |
| 2022-09-16 | 2022 | 488000 | 205 | 3989420 | 8.29 | 8.29 | 8.15 | 8.17 | 0.11 | -1.33% | 8.16 | 51 | 8.17 | 6 | 45.39 |
| 2022-09-19 | 2022 | 371443 | 211 | 3049866 | 8.32 | 8.32 | 8.17 | 8.19 | 0.02 | 0.24% | 8.19 | 1 | 8.20 | 23 | 45.50 |
| 2022-09-20 | 2022 | 305000 | 168 | 2486900 | 8.20 | 8.21 | 8.13 | 8.15 | 0.04 | -0.49% | 8.14 | 2 | 8.15 | 18 | 45.28 |
| 2022-09-21 | 2022 | 417000 | 210 | 3376440 | 8.13 | 8.13 | 8.06 | 8.10 | 0.05 | -0.61% | 8.10 | 16 | 8.11 | 23 | 45.00 |
| 2022-09-22 | 2022 | 673000 | 247 | 5402480 | 8.10 | 8.10 | 8.00 | 8.05 | 0.05 | -0.62% | 8.04 | 6 | 8.05 | 6 | 44.72 |
| 2022-09-23 | 2022 | 704000 | 280 | 5652010 | 8.05 | 8.10 | 8.00 | 8.00 | 0.05 | -0.62% | 8.00 | 180 | 8.02 | 4 | 44.44 |
| 2022-09-26 | 2022 | 1231000 | 390 | 9712700 | 7.98 | 7.98 | 7.86 | 7.86 | 0.14 | -1.75% | 7.86 | 36 | 7.87 | 10 | 43.67 |
| 2022-09-27 | 2022 | 667000 | 234 | 5223880 | 7.68 | 7.88 | 7.68 | 7.86 | 0.00 | 0% | 7.86 | 2 | 7.90 | 17 | 43.67 |
| 2022-09-28 | 2022 | 1178000 | 374 | 9106230 | 7.86 | 7.88 | 7.65 | 7.65 | 0.21 | -2.67% | 7.65 | 56 | 7.66 | 4 | 42.50 |
| 2022-09-29 | 2022 | 555000 | 216 | 4300400 | 7.66 | 7.85 | 7.66 | 7.76 | 0.11 | 1.44% | 7.76 | 14 | 7.80 | 6 | 43.11 |
| 2022-09-30 | 2022 | 633000 | 254 | 4930540 | 7.73 | 8.00 | 7.66 | 7.97 | 0.21 | 2.71% | 7.91 | 2 | 7.97 | 21 | 44.28 |
| 2022-10-03 | 2022 | 565245 | 243 | 4466880 | 7.83 | 8.00 | 7.80 | 7.97 | 0.00 | 0% | 7.96 | 5 | 7.97 | 13 | 44.28 |
| 2022-10-04 | 2022 | 538731 | 225 | 4339247 | 8.10 | 8.10 | 8.03 | 8.07 | 0.10 | 1.25% | 8.06 | 2 | 8.07 | 2 | 44.83 |
| 2022-10-05 | 2022 | 964000 | 377 | 7746950 | 8.10 | 8.12 | 7.97 | 7.98 | 0.09 | -1.12% | 7.98 | 6 | 8.00 | 1 | 44.33 |
| 2022-10-06 | 2022 | 579000 | 131 | 4610170 | 8.01 | 8.04 | 7.91 | 7.95 | 0.03 | -0.38% | 7.94 | 2 | 7.95 | 8 | 44.17 |
| 2022-10-07 | 2022 | 1087000 | 184 | 8684190 | 7.90 | 8.02 | 7.90 | 8.02 | 0.07 | 0.88% | 8.01 | 3 | 8.02 | 2 | 44.56 |
| 2022-10-11 | 2022 | 654000 | 294 | 5116300 | 7.98 | 7.98 | 7.79 | 7.79 | 0.23 | -2.87% | 7.79 | 17 | 7.80 | 1 | 43.28 |
| 2022-10-12 | 2022 | 722000 | 353 | 5739160 | 7.93 | 8.03 | 7.86 | 7.98 | 0.19 | 2.44% | 7.97 | 1 | 7.99 | 8 | 44.33 |
| 2022-10-13 | 2022 | 946693 | 403 | 7447283 | 8.02 | 8.02 | 7.78 | 7.78 | 0.20 | -2.51% | 7.77 | 18 | 7.78 | 9 | 43.22 |
| 2022-10-14 | 2022 | 955000 | 358 | 7638930 | 7.83 | 8.05 | 7.83 | 8.00 | 0.22 | 2.83% | 7.99 | 150 | 8.02 | 21 | 44.44 |
| 2022-10-17 | 2022 | 841000 | 325 | 6694480 | 7.92 | 8.03 | 7.90 | 8.01 | 0.01 | 0.12% | 8.00 | 7 | 8.01 | 3 | 44.50 |
| 2022-10-18 | 2022 | 640000 | 378 | 5214130 | 8.07 | 8.25 | 8.06 | 8.12 | 0.11 | 1.37% | 8.12 | 3 | 8.13 | 4 | 45.11 |
| 2022-10-19 | 2022 | 694000 | 307 | 5625830 | 8.17 | 8.17 | 8.07 | 8.12 | 0.00 | 0% | 8.10 | 1 | 8.12 | 8 | 45.11 |
| 2022-10-20 | 2022 | 649449 | 323 | 5199122 | 8.05 | 8.05 | 7.96 | 8.05 | 0.07 | -0.86% | 8.05 | 4 | 8.06 | 10 | 44.72 |
| 2022-10-21 | 2022 | 338000 | 136 | 2720480 | 8.00 | 8.09 | 8.00 | 8.03 | 0.02 | -0.25% | 8.03 | 7 | 8.04 | 2 | 44.61 |
| 2022-10-24 | 2022 | 470000 | 241 | 3804640 | 8.06 | 8.16 | 8.04 | 8.05 | 0.02 | 0.25% | 8.05 | 12 | 8.06 | 5 | 44.72 |
| 2022-10-25 | 2022 | 426000 | 192 | 3425590 | 8.11 | 8.11 | 8.01 | 8.01 | 0.04 | -0.5% | 8.01 | 12 | 8.03 | 4 | 44.50 |
| 2022-10-26 | 2022 | 473000 | 186 | 3798320 | 8.00 | 8.08 | 8.00 | 8.01 | 0.00 | 0% | 8.01 | 23 | 8.03 | 6 | 44.50 |
| 2022-10-27 | 2022 | 701000 | 246 | 5670320 | 8.01 | 8.12 | 8.01 | 8.10 | 0.09 | 1.12% | 8.07 | 26 | 8.10 | 23 | 45.00 |
| 2022-10-28 | 2022 | 736549 | 297 | 5910309 | 8.12 | 8.14 | 7.99 | 8.00 | 0.10 | -1.23% | 7.99 | 58 | 8.00 | 3 | 44.44 |
| 2022-10-31 | 2022 | 411000 | 166 | 3291020 | 8.02 | 8.05 | 7.99 | 8.00 | 0.00 | 0% | 8.00 | 10 | 8.01 | 9 | 44.44 |
| 2022-11-01 | 2022 | 506000 | 193 | 4058860 | 8.00 | 8.09 | 7.99 | 8.00 | 0.00 | 0% | 8.00 | 9 | 8.01 | 6 | 44.44 |
| 2022-11-02 | 2022 | 265000 | 140 | 2125620 | 8.01 | 8.06 | 8.00 | 8.01 | 0.01 | 0.12% | 8.01 | 14 | 8.02 | 8 | 44.50 |
| 2022-11-03 | 2022 | 516000 | 185 | 4131070 | 8.00 | 8.03 | 7.96 | 8.03 | 0.02 | 0.25% | 8.03 | 3 | 8.04 | 5 | 44.61 |
| 2022-11-04 | 2022 | 321000 | 156 | 2576370 | 7.96 | 8.05 | 7.96 | 8.05 | 0.02 | 0.25% | 8.04 | 21 | 8.05 | 55 | 44.72 |
| 2022-11-07 | 2022 | 1000000 | 410 | 8127910 | 8.00 | 8.19 | 8.00 | 8.18 | 0.13 | 1.61% | 8.18 | 24 | 8.20 | 14 | 45.44 |
| 2022-11-08 | 2022 | 505000 | 247 | 4116550 | 8.18 | 8.21 | 8.11 | 8.16 | 0.02 | -0.24% | 8.14 | 2 | 8.16 | 8 | 45.33 |
| 2022-11-09 | 2022 | 549000 | 235 | 4499690 | 8.21 | 8.21 | 8.17 | 8.20 | 0.04 | 0.49% | 8.19 | 2 | 8.20 | 32 | 45.56 |
| 2022-11-10 | 2022 | 364768 | 236 | 2970106 | 8.18 | 8.20 | 8.11 | 8.15 | 0.05 | -0.61% | 8.14 | 1 | 8.16 | 6 | 45.28 |
| 2022-11-11 | 2022 | 698000 | 321 | 5701170 | 8.32 | 8.33 | 8.11 | 8.13 | 0.02 | -0.25% | 8.12 | 15 | 8.13 | 2 | 45.17 |
| 2022-11-14 | 2022 | 1152000 | 490 | 9493100 | 8.11 | 8.30 | 8.11 | 8.29 | 0.16 | 1.97% | 8.29 | 7 | 8.30 | 16 | 46.06 |
| 2022-11-15 | 2022 | 2058000 | 873 | 17488970 | 8.33 | 8.78 | 8.25 | 8.64 | 0.35 | 4.22% | 8.64 | 29 | 8.65 | 25 | 0.00 |
| 2022-11-16 | 2022 | 1735000 | 766 | 14584510 | 8.65 | 8.68 | 8.30 | 8.30 | 0.34 | -3.94% | 8.30 | 28 | 8.33 | 1 | 0.00 |
| 2022-11-17 | 2022 | 645000 | 307 | 5320560 | 8.29 | 8.35 | 8.20 | 8.22 | 0.08 | -0.96% | 8.22 | 13 | 8.30 | 2 | 0.00 |
| 2022-11-18 | 2022 | 647000 | 305 | 5281590 | 8.22 | 8.28 | 8.11 | 8.11 | 0.11 | -1.34% | 8.10 | 43 | 8.12 | 1 | 0.00 |
| 2022-11-21 | 2022 | 518000 | 222 | 4184860 | 8.11 | 8.11 | 8.04 | 8.07 | 0.04 | -0.49% | 8.07 | 21 | 8.09 | 4 | 0.00 |
| 2022-11-22 | 2022 | 508000 | 174 | 4096700 | 8.07 | 8.10 | 8.03 | 8.07 | 0.00 | 0% | 8.07 | 5 | 8.08 | 3 | 0.00 |
| 2022-11-23 | 2022 | 742000 | 219 | 6028830 | 8.08 | 8.17 | 8.08 | 8.11 | 0.04 | 0.5% | 8.11 | 3 | 8.12 | 1 | 0.00 |
| 2022-11-24 | 2022 | 316000 | 175 | 2571940 | 8.11 | 8.17 | 8.11 | 8.15 | 0.04 | 0.49% | 8.15 | 2 | 8.17 | 15 | 0.00 |
| 2022-11-25 | 2022 | 490000 | 235 | 4027820 | 8.16 | 8.28 | 8.16 | 8.20 | 0.05 | 0.61% | 8.19 | 1 | 8.20 | 6 | 0.00 |
| 2022-11-28 | 2022 | 460000 | 220 | 3723720 | 8.17 | 8.18 | 8.05 | 8.10 | 0.10 | -1.22% | 8.10 | 6 | 8.12 | 17 | 0.00 |
| 2022-11-29 | 2022 | 480095 | 223 | 3901763 | 8.10 | 8.20 | 8.05 | 8.20 | 0.10 | 1.23% | 8.19 | 1 | 8.20 | 29 | 0.00 |
| 2022-11-30 | 2022 | 831000 | 367 | 6853000 | 8.20 | 8.30 | 8.19 | 8.30 | 0.10 | 1.22% | 8.29 | 2 | 8.30 | 64 | 0.00 |
| 2022-12-01 | 2022 | 1281000 | 517 | 10689690 | 8.36 | 8.45 | 8.22 | 8.30 | 0.00 | 0% | 8.28 | 5 | 8.32 | 19 | 0.00 |
| 2022-12-02 | 2022 | 513000 | 243 | 4272570 | 8.34 | 8.38 | 8.30 | 8.32 | 0.02 | 0.24% | 8.30 | 19 | 8.32 | 5 | 0.00 |
| 2022-12-05 | 2022 | 888000 | 333 | 7437760 | 8.32 | 8.44 | 8.30 | 8.43 | 0.11 | 1.32% | 8.42 | 2 | 8.43 | 18 | 0.00 |
| 2022-12-06 | 2022 | 696000 | 334 | 5788070 | 8.43 | 8.43 | 8.25 | 8.29 | 0.14 | -1.66% | 8.29 | 5 | 8.30 | 1 | 0.00 |
| 2022-12-07 | 2022 | 891000 | 435 | 7270160 | 8.21 | 8.29 | 8.05 | 8.13 | 0.16 | -1.93% | 8.13 | 10 | 8.15 | 5 | 0.00 |
| 2022-12-08 | 2022 | 404000 | 181 | 3278130 | 8.12 | 8.18 | 8.08 | 8.18 | 0.05 | 0.62% | 8.16 | 5 | 8.18 | 3 | 0.00 |
| 2022-12-09 | 2022 | 329000 | 148 | 2679440 | 8.22 | 8.22 | 8.12 | 8.14 | 0.04 | -0.49% | 8.13 | 30 | 8.14 | 2 | 0.00 |
| 2022-12-12 | 2022 | 370000 | 189 | 2994660 | 8.14 | 8.14 | 8.07 | 8.08 | 0.06 | -0.74% | 8.08 | 31 | 8.12 | 15 | 0.00 |
| 2022-12-13 | 2022 | 223899 | 79 | 1365002 | 6.12 | 6.13 | 6.06 | 6.10 | 0.02 | -24.5% | 6.10 | 83 | 6.11 | 5 | 0.00 |
| 2022-12-14 | 2022 | 2854000 | 1139 | 24294990 | 8.56 | 8.62 | 8.45 | 8.47 | 0.31 | 38.85% | 8.47 | 9 | 8.48 | 2 | 0.00 |
| 2022-12-15 | 2022 | 2511000 | 956 | 21902190 | 8.48 | 8.88 | 8.44 | 8.70 | 0.23 | 2.72% | 8.67 | 10 | 8.70 | 8 | 0.00 |
| 2022-12-16 | 2022 | 1313000 | 554 | 11213160 | 8.58 | 8.68 | 8.44 | 8.50 | 0.20 | -2.3% | 8.50 | 18 | 8.52 | 2 | 0.00 |
| 2022-12-18 | 2022 | 1001328 | 549 | 12692486 | 12.70 | 12.85 | 12.60 | 12.60 | 0.10 | 48.24% | 12.60 | 170 | 12.65 | 1 | 15.18 |
| 2022-12-19 | 2022 | 763000 | 335 | 6501630 | 8.51 | 8.62 | 8.45 | 8.45 | 0.05 | -32.94% | 8.45 | 8 | 8.47 | 1 | 0.00 |
| 2022-12-20 | 2022 | 1191000 | 500 | 10105630 | 8.55 | 8.64 | 8.32 | 8.32 | 0.13 | -1.54% | 8.31 | 18 | 8.32 | 42 | 0.00 |
| 2022-12-21 | 2022 | 2784000 | 1097 | 24305910 | 8.34 | 8.84 | 8.34 | 8.75 | 0.43 | 5.17% | 8.75 | 11 | 8.76 | 14 | 0.00 |
| 2022-12-22 | 2022 | 1500000 | 660 | 13103600 | 8.80 | 8.80 | 8.65 | 8.77 | 0.02 | 0.23% | 8.77 | 15 | 8.78 | 22 | 0.00 |
| 2022-12-23 | 2022 | 780000 | 352 | 6724640 | 8.47 | 8.70 | 8.47 | 8.65 | 0.12 | -1.37% | 8.65 | 25 | 8.67 | 10 | 0.00 |
| 2022-12-26 | 2022 | 686000 | 293 | 5909000 | 8.75 | 8.75 | 8.56 | 8.63 | 0.02 | -0.23% | 8.60 | 20 | 8.63 | 6 | 0.00 |
| 2022-12-27 | 2022 | 768000 | 323 | 6575700 | 8.66 | 8.68 | 8.50 | 8.54 | 0.09 | -1.04% | 8.52 | 4 | 8.54 | 4 | 0.00 |
| 2022-12-28 | 2022 | 897000 | 393 | 7661400 | 8.60 | 8.63 | 8.41 | 8.41 | 0.13 | -1.52% | 8.41 | 4 | 8.44 | 1 | 0.00 |
| 2022-12-29 | 2022 | 987000 | 458 | 8208590 | 8.43 | 8.45 | 8.25 | 8.32 | 0.09 | -1.07% | 8.30 | 2 | 8.32 | 2 | 0.00 |
| 2022-12-30 | 2022 | 355000 | 196 | 2968740 | 8.38 | 8.47 | 8.32 | 8.32 | 0.00 | 0% | 8.32 | 12 | 8.34 | 3 | 0.00 |