千興(2025)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 | 6.03 0 0% | 6.11 0.08 1.33% | 6.07 -0.04 -0.65% | 5.96 -0.11 -1.81% | 5.93 -0.03 -0.5% | 6.30 0.37 6.24% | 6.00 -0.3 -4.76% | 5.99 -0.01 -0.17% | 6.00 0.01 0.17% | 5.97 -0.03 -0.5% | 5.80 -0.17 -2.85% | 5.80 0 0% | 5.75 -0.05 -0.86% | 5.78 0.03 0.52% | 5.50 -0.28 -4.84% | 5.50 0 0% | 5.53 0.03 0.55% | 5.58 0.05 0.9% | 5.85 | |||||||||||||
| 2 月 | 5.80 0.22 3.94% | 5.69 -0.11 -1.9% | 5.76 0.07 1.23% | 5.70 -0.06 -1.04% | 5.68 -0.02 -0.35% | 5.57 -0.11 -1.94% | 5.55 -0.02 -0.36% | 5.53 -0.02 -0.36% | 5.48 -0.05 -0.9% | 5.48 0 0% | 5.86 0.38 6.93% | 5.71 -0.15 -2.56% | 5.81 0.1 1.75% | 5.79 -0.02 -0.34% | 5.80 0.01 0.17% | 5.74 | ||||||||||||||||
| 3 月 | 5.90 0.1 1.72% | 5.91 0.01 0.17% | 5.90 -0.01 -0.17% | 5.94 0.04 0.68% | 5.75 -0.19 -3.2% | 5.90 0.15 2.61% | 5.90 0 0% | 5.91 0.01 0.17% | 5.86 -0.05 -0.85% | 5.86 0 0% | 5.86 0 0% | 5.75 -0.11 -1.88% | 5.69 -0.06 -1.04% | 5.80 0.11 1.93% | 5.92 0.12 2.07% | 5.91 -0.01 -0.17% | 5.91 0 0% | 5.88 -0.03 -0.51% | 5.75 -0.13 -2.21% | 5.75 0 0% | 5.74 -0.01 -0.17% | 5.73 -0.01 -0.17% | 5.84 | |||||||||
| 4 月 | 5.75 0.02 0.35% | 5.45 -0.3 -5.22% | 5.31 -0.14 -2.57% | 5.21 -0.1 -1.88% | 5.27 0.06 1.15% | 5.15 -0.12 -2.28% | 5.66 0.51 9.9% | 5.70 0.04 0.71% | 5.65 -0.05 -0.88% | 5.60 -0.05 -0.88% | 5.60 0 0% | 5.51 -0.09 -1.61% | 5.50 -0.01 -0.18% | 5.45 -0.05 -0.91% | 5.20 -0.25 -4.59% | 5.35 0.15 2.88% | 5.20 -0.15 -2.8% | 5.20 0 0% | 5.20 0 0% | 5.38 | ||||||||||||
| 5 月 | 5.00 -0.2 -3.85% | 5.05 0.05 1% | 5.01 -0.04 -0.79% | 5.05 0.04 0.8% | 5.00 -0.05 -0.99% | 5.20 0.2 4% | 5.28 0.08 1.54% | 5.80 0.52 9.85% | 5.70 -0.1 -1.72% | 5.69 -0.01 -0.18% | 6.00 0.31 5.45% | 6.10 0.1 1.67% | 5.90 -0.2 -3.28% | 5.95 0.05 0.85% | 5.92 -0.03 -0.5% | 5.93 0.01 0.17% | 5.88 -0.05 -0.84% | 5.88 0 0% | 5.94 0.06 1.02% | 5.97 0.03 0.51% | 5.93 -0.04 -0.67% | 5.63 | ||||||||||
| 6 月 | 5.98 0.05 0.84% | 6.01 0.03 0.5% | 6.12 0.11 1.83% | 6.13 0.01 0.16% | 6.13 0 0% | 6.07 -0.06 -0.98% | 6.20 0.13 2.14% | 6.10 -0.1 -1.61% | 6.10 0 0% | 5.90 -0.2 -3.28% | 5.81 -0.09 -1.53% | 5.79 -0.02 -0.34% | 5.63 -0.16 -2.76% | 5.63 0 0% | 5.52 -0.11 -1.95% | 5.41 -0.11 -1.99% | 5.50 0.09 1.66% | 5.58 0.08 1.45% | 5.40 -0.18 -3.23% | 5.60 0.2 3.7% | 5.42 -0.18 -3.21% | 5.8 | ||||||||||
| 7 月 | 5.40 -0.02 -0.37% | 5.39 -0.01 -0.19% | 5.35 -0.04 -0.74% | 5.33 -0.02 -0.37% | 5.32 -0.01 -0.19% | 5.32 0 0% | 5.77 0.45 8.46% | 5.50 -0.27 -4.68% | 5.63 0.13 2.36% | 5.62 -0.01 -0.18% | 5.62 0 0% | 5.65 0.03 0.53% | 5.60 -0.05 -0.88% | 5.53 -0.07 -1.25% | 5.50 -0.03 -0.54% | 5.49 -0.01 -0.18% | 5.51 0.02 0.36% | 5.42 -0.09 -1.63% | 5.50 0.08 1.48% | 5.48 -0.02 -0.36% | 5.54 0.06 1.09% | 5.52 | ||||||||||
| 8 月 | 5.59 0.05 0.9% | 5.51 -0.08 -1.43% | 5.43 -0.08 -1.45% | 5.41 -0.02 -0.37% | 5.48 0.07 1.29% | 5.37 -0.11 -2.01% | 5.36 -0.01 -0.19% | 5.38 0.02 0.37% | 5.29 -0.09 -1.67% | 5.30 0.01 0.19% | 5.21 -0.09 -1.7% | 5.18 -0.03 -0.58% | 5.10 -0.08 -1.54% | 5.18 0.08 1.57% | 5.12 -0.06 -1.16% | 5.10 -0.02 -0.39% | 5.33 0.23 4.51% | 5.30 -0.03 -0.56% | 5.25 -0.05 -0.94% | 5.24 -0.01 -0.19% | 5.12 -0.12 -2.29% | 5.12 0 0% | 5.14 0.02 0.39% | 5.27 | ||||||||
| 9 月 | 5.16 0.02 0.39% | 5.07 -0.09 -1.74% | 5.06 -0.01 -0.2% | 5.00 -0.06 -1.19% | 5.00 0 0% | 4.65 -0.35 -7% | 4.40 -0.25 -5.38% | 4.54 0.14 3.18% | 4.66 0.12 2.64% | 4.95 0.29 6.22% | 4.97 0.02 0.4% | 5.09 0.12 2.41% | 4.98 -0.11 -2.16% | 4.80 -0.18 -3.61% | 4.95 0.15 3.13% | 4.83 -0.12 -2.42% | 4.65 -0.18 -3.73% | 4.75 0.1 2.15% | 4.46 -0.29 -6.11% | 4.52 0.06 1.35% | 4.55 0.03 0.66% | 4.8 | ||||||||||
| 10 月 | 4.62 0.07 1.54% | 4.69 0.07 1.52% | 4.60 -0.09 -1.92% | 4.59 -0.01 -0.22% | 4.53 -0.06 -1.31% | 4.26 -0.27 -5.96% | 4.05 -0.21 -4.93% | 3.93 -0.12 -2.96% | 4.05 0.12 3.05% | 4.00 -0.05 -1.23% | 3.99 -0.01 -0.25% | 4.00 0.01 0.25% | 3.99 -0.01 -0.25% | 3.91 -0.08 -2.01% | 3.97 0.06 1.53% | 3.96 -0.01 -0.25% | 3.82 -0.14 -3.54% | 3.87 0.05 1.31% | 3.88 0.01 0.26% | 3.89 0.01 0.26% | 4.1 | |||||||||||
| 11 月 | 3.99 0.1 2.57% | 3.99 0 0% | 3.95 -0.04 -1% | 3.99 0.04 1.01% | 4.08 0.09 2.26% | 4.48 0.4 9.8% | 4.92 0.44 9.82% | 4.90 -0.02 -0.41% | 4.99 0.09 1.84% | 4.85 -0.14 -2.81% | 4.98 0.13 2.68% | 4.80 -0.18 -3.61% | 4.81 0.01 0.21% | 4.79 -0.02 -0.42% | 4.85 0.06 1.25% | 4.88 0.03 0.62% | 4.85 -0.03 -0.61% | 4.83 -0.02 -0.41% | 4.76 -0.07 -1.45% | 4.75 -0.01 -0.21% | 4.70 -0.05 -1.05% | 4.80 0.1 2.13% | 4.64 | |||||||||
| 12 月 | 4.81 0.01 0.21% | 4.83 0.02 0.42% | 4.78 -0.05 -1.04% | 4.80 0.02 0.42% | 4.80 0 0% | 4.85 0.05 1.04% | 4.85 0 0% | 4.86 0.01 0.21% | 2.73 -2.13 -43.83% | 4.99 2.26 82.78% | 5.04 0.05 1% | 5.10 0.06 1.19% | 5.80 0.7 13.73% | 5.12 -0.68 -11.72% | 5.15 0.03 0.59% | 5.38 0.23 4.47% | 5.30 -0.08 -1.49% | 5.26 -0.04 -0.75% | 5.22 -0.04 -0.76% | 5.18 -0.04 -0.77% | 5.07 -0.11 -2.12% | 5.06 -0.01 -0.2% | 4.99 -0.07 -1.38% | 4.99 |
說明:最高漲幅:82.78%最低跌幅:-43.83% 最高價:6.30最低價:2.73平均價:5.29,灰色底表示週末,漲129天(17.07)元,跌157天(-16.67)元,平盤24天
83%=1,14%=2,10%=4,8%=2,7%=2,6%=3,5%=2,4%=9,3%=8,2%=31,1%=39,0%=50,-0%=1,-1%=1,-2%=1,-3%=3,-4%=8,-5%=10,-6%=15,-7%=31,-8%=39,-9%=48,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022-01-03 | 2025 | 738928 | 197 | 4504743 | 6.20 | 6.20 | 6.02 | 6.03 | 0.01 | 0% | 6.02 | 86 | 6.03 | 10 | 10.96 |
| 2022-01-04 | 2025 | 910338 | 166 | 5549478 | 6.18 | 6.18 | 6.06 | 6.11 | 0.08 | 1.33% | 6.11 | 15 | 6.12 | 67 | 11.11 |
| 2022-01-05 | 2025 | 610687 | 145 | 3734644 | 6.18 | 6.18 | 6.07 | 6.07 | 0.04 | -0.65% | 6.07 | 32 | 6.08 | 6 | 11.04 |
| 2022-01-06 | 2025 | 587630 | 135 | 3499888 | 6.00 | 6.00 | 5.92 | 5.96 | 0.11 | -1.81% | 5.95 | 177 | 5.96 | 5 | 10.84 |
| 2022-01-07 | 2025 | 646710 | 117 | 3841406 | 6.04 | 6.04 | 5.91 | 5.93 | 0.03 | -0.5% | 5.93 | 89 | 5.95 | 14 | 10.78 |
| 2022-01-10 | 2025 | 1319740 | 256 | 8111964 | 5.85 | 6.30 | 5.85 | 6.30 | 0.37 | 6.24% | 6.25 | 1 | 6.30 | 433 | 11.45 |
| 2022-01-11 | 2025 | 856220 | 203 | 5185505 | 6.25 | 6.25 | 6.00 | 6.00 | 0.30 | -4.76% | 5.99 | 1 | 6.00 | 8 | 10.91 |
| 2022-01-12 | 2025 | 684368 | 136 | 4105708 | 6.00 | 6.00 | 5.99 | 5.99 | 0.01 | -0.17% | 5.99 | 10 | 6.00 | 68 | 10.89 |
| 2022-01-13 | 2025 | 429811 | 125 | 2595441 | 6.10 | 6.10 | 5.99 | 6.00 | 0.01 | 0.17% | 5.99 | 12 | 6.00 | 23 | 10.91 |
| 2022-01-14 | 2025 | 402307 | 114 | 2360178 | 6.00 | 6.00 | 5.81 | 5.97 | 0.03 | -0.5% | 5.97 | 3 | 5.98 | 20 | 10.85 |
| 2022-01-17 | 2025 | 669029 | 131 | 3907164 | 6.02 | 6.02 | 5.80 | 5.80 | 0.17 | -2.85% | 5.80 | 35 | 5.86 | 10 | 10.55 |
| 2022-01-18 | 2025 | 229605 | 74 | 1332574 | 5.95 | 5.95 | 5.70 | 5.80 | 0.00 | 0% | 5.80 | 23 | 5.85 | 12 | 10.55 |
| 2022-01-19 | 2025 | 188011 | 68 | 1082030 | 5.76 | 5.77 | 5.75 | 5.75 | 0.05 | -0.86% | 5.75 | 41 | 5.76 | 14 | 10.45 |
| 2022-01-20 | 2025 | 199003 | 64 | 1148258 | 5.79 | 5.79 | 5.75 | 5.78 | 0.03 | 0.52% | 5.78 | 14 | 5.79 | 13 | 10.51 |
| 2022-01-21 | 2025 | 1115253 | 224 | 6203740 | 5.60 | 5.66 | 5.50 | 5.50 | 0.28 | -4.84% | 5.48 | 7 | 5.50 | 2 | 10.00 |
| 2022-01-24 | 2025 | 536185 | 148 | 2896251 | 5.49 | 5.59 | 5.22 | 5.50 | 0.00 | 0% | 5.49 | 4 | 5.50 | 7 | 10.00 |
| 2022-01-25 | 2025 | 421268 | 109 | 2323152 | 5.51 | 5.53 | 5.51 | 5.53 | 0.03 | 0.55% | 5.52 | 50 | 5.53 | 18 | 10.05 |
| 2022-01-26 | 2025 | 456301 | 118 | 2570638 | 5.58 | 5.65 | 5.58 | 5.58 | 0.05 | 0.9% | 5.58 | 1 | 5.60 | 36 | 10.15 |
| 2022-02-07 | 2025 | 463793 | 133 | 2629319 | 5.60 | 5.80 | 5.60 | 5.80 | 0.22 | 3.94% | 5.80 | 70 | 5.82 | 2 | 10.55 |
| 2022-02-08 | 2025 | 316415 | 90 | 1802643 | 5.78 | 5.78 | 5.69 | 5.69 | 0.11 | -1.9% | 5.68 | 1 | 5.69 | 9 | 10.35 |
| 2022-02-09 | 2025 | 249047 | 75 | 1434078 | 5.69 | 5.77 | 5.69 | 5.76 | 0.07 | 1.23% | 5.76 | 60 | 5.77 | 64 | 10.47 |
| 2022-02-10 | 2025 | 322006 | 81 | 1844404 | 5.80 | 5.80 | 5.70 | 5.70 | 0.06 | -1.04% | 5.69 | 1 | 5.70 | 56 | 10.36 |
| 2022-02-11 | 2025 | 376208 | 80 | 2134191 | 5.51 | 5.70 | 5.51 | 5.68 | 0.02 | -0.35% | 5.63 | 6 | 5.69 | 9 | 10.33 |
| 2022-02-14 | 2025 | 311027 | 110 | 1717387 | 5.68 | 5.68 | 5.50 | 5.57 | 0.11 | -1.94% | 5.55 | 42 | 5.57 | 2 | 10.13 |
| 2022-02-15 | 2025 | 356815 | 100 | 2003877 | 5.57 | 5.70 | 5.55 | 5.55 | 0.02 | -0.36% | 5.55 | 2 | 5.56 | 5 | 10.09 |
| 2022-02-16 | 2025 | 584181 | 113 | 3241266 | 5.55 | 5.55 | 5.53 | 5.53 | 0.02 | -0.36% | 5.53 | 18 | 5.55 | 38 | 10.05 |
| 2022-02-17 | 2025 | 546305 | 122 | 3005581 | 5.53 | 5.53 | 5.48 | 5.48 | 0.05 | -0.9% | 5.48 | 13 | 5.50 | 116 | 9.96 |
| 2022-02-18 | 2025 | 272468 | 86 | 1485575 | 5.45 | 5.48 | 5.43 | 5.48 | 0.00 | 0% | 5.48 | 4 | 5.50 | 1 | 9.96 |
| 2022-02-21 | 2025 | 1103128 | 279 | 6540878 | 5.48 | 6.00 | 5.48 | 5.86 | 0.38 | 6.93% | 5.80 | 6 | 5.86 | 4 | 10.65 |
| 2022-02-22 | 2025 | 564122 | 123 | 3231953 | 5.78 | 5.78 | 5.69 | 5.71 | 0.15 | -2.56% | 5.71 | 12 | 5.72 | 7 | 10.38 |
| 2022-02-23 | 2025 | 524270 | 151 | 3059766 | 5.89 | 5.89 | 5.80 | 5.81 | 0.10 | 1.75% | 5.80 | 97 | 5.81 | 1 | 10.56 |
| 2022-02-24 | 2025 | 706507 | 146 | 4095877 | 5.85 | 5.85 | 5.79 | 5.79 | 0.02 | -0.34% | 5.79 | 82 | 5.80 | 93 | 10.53 |
| 2022-02-25 | 2025 | 524300 | 111 | 3036250 | 5.81 | 5.81 | 5.71 | 5.80 | 0.01 | 0.17% | 5.80 | 22 | 5.81 | 38 | 10.55 |
| 2022-03-01 | 2025 | 599031 | 175 | 3558522 | 5.99 | 5.99 | 5.90 | 5.90 | 0.10 | 1.72% | 5.89 | 1 | 5.90 | 40 | 10.73 |
| 2022-03-02 | 2025 | 500015 | 138 | 2950088 | 5.90 | 5.92 | 5.80 | 5.91 | 0.01 | 0.17% | 5.90 | 54 | 5.91 | 11 | 10.75 |
| 2022-03-03 | 2025 | 343000 | 80 | 2028310 | 5.93 | 5.93 | 5.88 | 5.90 | 0.01 | -0.17% | 5.90 | 5 | 5.91 | 46 | 10.73 |
| 2022-03-07 | 2025 | 590370 | 175 | 3522270 | 6.00 | 6.00 | 5.94 | 5.94 | 0.06 | 0.68% | 5.93 | 10 | 5.94 | 5 | 10.80 |
| 2022-03-08 | 2025 | 947027 | 209 | 5716112 | 6.17 | 6.17 | 5.75 | 5.75 | 0.19 | -3.2% | 5.75 | 10 | 5.78 | 4 | 10.45 |
| 2022-03-09 | 2025 | 508149 | 131 | 3006763 | 6.00 | 6.00 | 5.90 | 5.90 | 0.15 | 2.61% | 5.85 | 9 | 5.90 | 115 | 10.73 |
| 2022-03-10 | 2025 | 644006 | 145 | 3793376 | 6.00 | 6.00 | 5.81 | 5.90 | 0.00 | 0% | 5.90 | 116 | 5.92 | 16 | 10.73 |
| 2022-03-11 | 2025 | 537000 | 87 | 3164140 | 5.84 | 5.91 | 5.84 | 5.91 | 0.01 | 0.17% | 5.91 | 17 | 5.98 | 5 | 10.75 |
| 2022-03-14 | 2025 | 453000 | 88 | 2663170 | 5.91 | 5.91 | 5.86 | 5.86 | 0.05 | -0.85% | 5.86 | 23 | 5.87 | 30 | 10.65 |
| 2022-03-15 | 2025 | 426000 | 78 | 2496450 | 5.95 | 5.95 | 5.86 | 5.86 | 0.00 | 0% | 5.86 | 50 | 5.90 | 8 | 10.65 |
| 2022-03-16 | 2025 | 286000 | 64 | 1678790 | 5.91 | 5.91 | 5.86 | 5.86 | 0.00 | 0% | 5.82 | 12 | 5.86 | 26 | 10.65 |
| 2022-03-17 | 2025 | 309000 | 69 | 1787240 | 5.95 | 5.95 | 5.75 | 5.75 | 0.11 | -1.88% | 5.75 | 108 | 5.80 | 18 | 10.45 |
| 2022-03-18 | 2025 | 535000 | 119 | 3054520 | 5.77 | 5.77 | 5.69 | 5.69 | 0.06 | -1.04% | 5.68 | 17 | 5.69 | 5 | 10.35 |
| 2022-03-21 | 2025 | 421000 | 111 | 2462070 | 6.00 | 6.00 | 5.76 | 5.80 | 0.11 | 1.93% | 5.80 | 39 | 5.81 | 10 | 10.55 |
| 2022-03-22 | 2025 | 606000 | 101 | 3558790 | 5.88 | 5.92 | 5.85 | 5.92 | 0.12 | 2.07% | 5.92 | 8 | 5.94 | 15 | 10.76 |
| 2022-03-23 | 2025 | 532000 | 91 | 3143750 | 5.91 | 5.91 | 5.90 | 5.91 | 0.01 | -0.17% | 5.90 | 58 | 5.91 | 22 | 10.75 |
| 2022-03-24 | 2025 | 262000 | 71 | 1548300 | 5.91 | 5.91 | 5.85 | 5.91 | 0.00 | 0% | 5.89 | 2 | 5.91 | 37 | 10.75 |
| 2022-03-25 | 2025 | 221000 | 63 | 1302480 | 5.97 | 5.97 | 5.87 | 5.88 | 0.03 | -0.51% | 5.88 | 8 | 5.89 | 3 | 10.69 |
| 2022-03-28 | 2025 | 415000 | 91 | 2390830 | 5.80 | 5.80 | 5.75 | 5.75 | 0.13 | -2.21% | 5.75 | 40 | 5.80 | 22 | 10.45 |
| 2022-03-29 | 2025 | 207316 | 131 | 1182936 | 5.78 | 5.78 | 5.68 | 5.75 | 0.00 | 0% | 5.74 | 10 | 5.77 | 3 | 10.45 |
| 2022-03-30 | 2025 | 171000 | 42 | 981810 | 5.83 | 5.83 | 5.72 | 5.74 | 0.01 | -0.17% | 5.74 | 11 | 5.75 | 14 | 10.44 |
| 2022-03-31 | 2025 | 231000 | 58 | 1332800 | 5.79 | 5.79 | 5.73 | 5.73 | 0.01 | -0.17% | 5.72 | 8 | 5.73 | 33 | 5.85 |
| 2022-04-01 | 2025 | 136000 | 43 | 776310 | 5.70 | 5.75 | 5.70 | 5.75 | 0.02 | 0.35% | 5.72 | 14 | 5.75 | 30 | 5.87 |
| 2022-04-06 | 2025 | 1240000 | 249 | 6820540 | 5.55 | 5.55 | 5.45 | 5.45 | 0.30 | -5.22% | 5.42 | 5 | 5.45 | 77 | 5.56 |
| 2022-04-07 | 2025 | 793113 | 232 | 4274906 | 5.41 | 5.42 | 5.31 | 5.31 | 0.14 | -2.57% | 5.30 | 23 | 5.31 | 2 | 5.42 |
| 2022-04-08 | 2025 | 1367000 | 252 | 7139210 | 5.31 | 5.31 | 5.20 | 5.21 | 0.10 | -1.88% | 5.21 | 32 | 5.22 | 13 | 5.32 |
| 2022-04-11 | 2025 | 381000 | 88 | 1995270 | 5.21 | 5.27 | 5.21 | 5.27 | 0.06 | 1.15% | 5.26 | 20 | 5.27 | 52 | 5.38 |
| 2022-04-12 | 2025 | 884000 | 139 | 4608500 | 5.27 | 5.27 | 5.10 | 5.15 | 0.12 | -2.28% | 5.15 | 12 | 5.18 | 30 | 5.26 |
| 2022-04-13 | 2025 | 1117000 | 169 | 6060520 | 5.15 | 5.66 | 5.15 | 5.66 | 0.51 | 9.9% | 5.66 | 936 | 0.00 | 0 | 5.78 |
| 2022-04-14 | 2025 | 1405000 | 237 | 8074220 | 5.89 | 5.89 | 5.62 | 5.70 | 0.04 | 0.71% | 5.70 | 69 | 5.72 | 8 | 5.82 |
| 2022-04-15 | 2025 | 521931 | 182 | 2954026 | 5.51 | 5.68 | 5.51 | 5.65 | 0.05 | -0.88% | 5.61 | 2 | 5.65 | 8 | 5.77 |
| 2022-04-18 | 2025 | 433000 | 83 | 2455360 | 5.65 | 5.69 | 5.60 | 5.60 | 0.05 | -0.88% | 5.54 | 10 | 5.60 | 7 | 5.71 |
| 2022-04-19 | 2025 | 298337 | 100 | 1651947 | 5.60 | 5.60 | 5.39 | 5.60 | 0.00 | 0% | 5.58 | 3 | 5.60 | 88 | 5.71 |
| 2022-04-20 | 2025 | 155000 | 57 | 853150 | 5.65 | 5.65 | 5.45 | 5.51 | 0.09 | -1.61% | 5.51 | 15 | 5.55 | 2 | 5.62 |
| 2022-04-21 | 2025 | 338006 | 79 | 1893090 | 5.50 | 5.69 | 5.50 | 5.50 | 0.01 | -0.18% | 5.45 | 11 | 5.50 | 18 | 5.61 |
| 2022-04-22 | 2025 | 129000 | 43 | 707250 | 5.53 | 5.53 | 5.45 | 5.45 | 0.05 | -0.91% | 5.45 | 5 | 5.47 | 5 | 5.56 |
| 2022-04-25 | 2025 | 517000 | 122 | 2689970 | 5.45 | 5.45 | 5.18 | 5.20 | 0.25 | -4.59% | 5.20 | 27 | 5.32 | 5 | 5.31 |
| 2022-04-26 | 2025 | 404000 | 76 | 2135060 | 5.25 | 5.35 | 5.20 | 5.35 | 0.15 | 2.88% | 5.35 | 69 | 5.38 | 57 | 5.46 |
| 2022-04-27 | 2025 | 562390 | 129 | 2891150 | 5.21 | 5.21 | 5.10 | 5.20 | 0.15 | -2.8% | 5.18 | 1 | 5.20 | 11 | 5.31 |
| 2022-04-28 | 2025 | 165000 | 49 | 858690 | 5.23 | 5.23 | 5.15 | 5.20 | 0.00 | 0% | 5.16 | 1 | 5.20 | 3 | 5.31 |
| 2022-04-29 | 2025 | 307104 | 60 | 1598976 | 5.22 | 5.22 | 5.20 | 5.20 | 0.00 | 0% | 5.15 | 30 | 5.20 | 141 | 5.31 |
| 2022-05-03 | 2025 | 1086000 | 146 | 5440780 | 5.10 | 5.10 | 5.00 | 5.00 | 0.20 | -3.85% | 4.99 | 29 | 5.00 | 229 | 5.10 |
| 2022-05-04 | 2025 | 300000 | 55 | 1514960 | 5.01 | 5.15 | 5.01 | 5.05 | 0.05 | 1% | 5.04 | 15 | 5.05 | 55 | 5.15 |
| 2022-05-05 | 2025 | 153000 | 46 | 776570 | 5.08 | 5.10 | 5.01 | 5.01 | 0.04 | -0.79% | 5.01 | 15 | 5.05 | 5 | 5.11 |
| 2022-05-06 | 2025 | 273000 | 82 | 1358250 | 4.95 | 5.05 | 4.95 | 5.05 | 0.04 | 0.8% | 5.02 | 9 | 5.05 | 4 | 5.15 |
| 2022-05-09 | 2025 | 220897 | 53 | 1100563 | 5.01 | 5.01 | 4.94 | 5.00 | 0.05 | -0.99% | 4.94 | 47 | 5.00 | 28 | 5.10 |
| 2022-05-10 | 2025 | 478490 | 87 | 2439907 | 5.00 | 5.20 | 5.00 | 5.20 | 0.20 | 4% | 5.17 | 8 | 5.20 | 60 | 5.31 |
| 2022-05-11 | 2025 | 692000 | 98 | 3807140 | 5.02 | 5.67 | 5.02 | 5.28 | 0.08 | 1.54% | 5.25 | 39 | 5.28 | 1 | 5.39 |
| 2022-05-12 | 2025 | 3841000 | 669 | 22277800 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52 | 9.85% | 5.80 | 810 | 0.00 | 0 | 5.92 |
| 2022-05-13 | 2025 | 1389000 | 258 | 8038020 | 5.90 | 5.90 | 5.70 | 5.70 | 0.10 | -1.72% | 5.70 | 27 | 5.72 | 10 | 5.82 |
| 2022-05-16 | 2025 | 662000 | 125 | 3768110 | 5.69 | 5.70 | 5.68 | 5.69 | 0.01 | -0.18% | 5.68 | 4 | 5.70 | 18 | 2.66 |
| 2022-05-17 | 2025 | 1482000 | 286 | 8814970 | 5.70 | 6.00 | 5.70 | 6.00 | 0.31 | 5.45% | 6.00 | 224 | 6.01 | 9 | 2.80 |
| 2022-05-18 | 2025 | 1572000 | 302 | 9811960 | 6.30 | 6.30 | 6.10 | 6.10 | 0.10 | 1.67% | 6.05 | 13 | 6.10 | 141 | 2.85 |
| 2022-05-19 | 2025 | 647000 | 176 | 3848930 | 5.86 | 6.07 | 5.86 | 5.90 | 0.20 | -3.28% | 5.90 | 1 | 5.96 | 33 | 2.76 |
| 2022-05-20 | 2025 | 525000 | 132 | 3126840 | 5.92 | 6.01 | 5.87 | 5.95 | 0.05 | 0.85% | 5.91 | 3 | 5.95 | 9 | 2.78 |
| 2022-05-23 | 2025 | 492000 | 129 | 2928910 | 5.83 | 6.02 | 5.83 | 5.92 | 0.03 | -0.5% | 5.92 | 2 | 5.96 | 4 | 2.77 |
| 2022-05-24 | 2025 | 227008 | 76 | 1339722 | 5.92 | 6.01 | 5.83 | 5.93 | 0.01 | 0.17% | 5.86 | 5 | 5.93 | 17 | 2.77 |
| 2022-05-25 | 2025 | 348000 | 120 | 2055550 | 5.93 | 5.93 | 5.86 | 5.88 | 0.05 | -0.84% | 5.87 | 14 | 5.92 | 6 | 2.75 |
| 2022-05-26 | 2025 | 381000 | 80 | 2245450 | 5.87 | 5.91 | 5.86 | 5.88 | 0.00 | 0% | 5.87 | 9 | 5.88 | 5 | 2.75 |
| 2022-05-27 | 2025 | 203000 | 59 | 1201390 | 5.90 | 5.95 | 5.87 | 5.94 | 0.06 | 1.02% | 5.89 | 2 | 5.94 | 19 | 2.78 |
| 2022-05-30 | 2025 | 800000 | 187 | 4835990 | 6.12 | 6.12 | 5.90 | 5.97 | 0.03 | 0.51% | 5.97 | 4 | 6.00 | 55 | 2.79 |
| 2022-05-31 | 2025 | 203000 | 51 | 1203580 | 6.08 | 6.08 | 5.89 | 5.93 | 0.04 | -0.67% | 5.94 | 5 | 5.96 | 6 | 2.77 |
| 2022-06-01 | 2025 | 331000 | 89 | 1973180 | 6.00 | 6.00 | 5.90 | 5.98 | 0.05 | 0.84% | 5.93 | 2 | 5.98 | 10 | 2.79 |
| 2022-06-02 | 2025 | 887000 | 224 | 5389610 | 6.12 | 6.20 | 6.00 | 6.01 | 0.03 | 0.5% | 6.00 | 174 | 6.03 | 5 | 2.81 |
| 2022-06-06 | 2025 | 774000 | 207 | 4755390 | 6.10 | 6.29 | 6.07 | 6.12 | 0.11 | 1.83% | 6.11 | 12 | 6.12 | 2 | 2.86 |
| 2022-06-07 | 2025 | 719000 | 167 | 4414600 | 6.12 | 6.25 | 6.11 | 6.13 | 0.01 | 0.16% | 6.12 | 56 | 6.13 | 10 | 2.86 |
| 2022-06-08 | 2025 | 805000 | 134 | 4937050 | 6.19 | 6.20 | 6.08 | 6.13 | 0.00 | 0% | 6.12 | 41 | 6.13 | 12 | 2.86 |
| 2022-06-09 | 2025 | 760000 | 119 | 4634330 | 6.07 | 6.17 | 6.04 | 6.07 | 0.06 | -0.98% | 6.06 | 2 | 6.07 | 7 | 2.84 |
| 2022-06-10 | 2025 | 496552 | 181 | 3045137 | 6.05 | 6.20 | 6.05 | 6.20 | 0.13 | 2.14% | 6.18 | 5 | 6.20 | 16 | 2.90 |
| 2022-06-13 | 2025 | 485000 | 115 | 2949820 | 6.15 | 6.15 | 6.01 | 6.10 | 0.10 | -1.61% | 6.07 | 8 | 6.10 | 103 | 2.85 |
| 2022-06-14 | 2025 | 631000 | 169 | 3783790 | 6.10 | 6.11 | 5.80 | 6.10 | 0.00 | 0% | 6.06 | 2 | 6.10 | 179 | 2.85 |
| 2022-06-15 | 2025 | 457000 | 116 | 2723270 | 6.09 | 6.11 | 5.88 | 5.90 | 0.20 | -3.28% | 5.90 | 10 | 5.99 | 17 | 2.76 |
| 2022-06-16 | 2025 | 363000 | 110 | 2129340 | 6.05 | 6.05 | 5.70 | 5.81 | 0.09 | -1.53% | 5.81 | 3 | 5.86 | 1 | 2.72 |
| 2022-06-17 | 2025 | 167000 | 43 | 956480 | 5.81 | 5.81 | 5.70 | 5.79 | 0.02 | -0.34% | 5.76 | 56 | 5.80 | 72 | 2.71 |
| 2022-06-20 | 2025 | 436734 | 85 | 2489922 | 5.80 | 5.80 | 5.61 | 5.63 | 0.16 | -2.76% | 5.63 | 2 | 5.66 | 11 | 2.63 |
| 2022-06-21 | 2025 | 233000 | 75 | 1327690 | 5.58 | 5.80 | 5.54 | 5.63 | 0.00 | 0% | 5.63 | 2 | 5.69 | 10 | 2.63 |
| 2022-06-22 | 2025 | 479000 | 108 | 2656850 | 5.65 | 5.65 | 5.50 | 5.52 | 0.11 | -1.95% | 5.52 | 22 | 5.60 | 1 | 2.58 |
| 2022-06-23 | 2025 | 314651 | 90 | 1733940 | 5.52 | 5.64 | 5.41 | 5.41 | 0.11 | -1.99% | 5.40 | 13 | 5.41 | 73 | 2.53 |
| 2022-06-24 | 2025 | 163000 | 51 | 897860 | 5.55 | 5.55 | 5.45 | 5.50 | 0.09 | 1.66% | 5.46 | 14 | 5.50 | 8 | 2.57 |
| 2022-06-27 | 2025 | 145000 | 46 | 804100 | 5.50 | 5.65 | 5.50 | 5.58 | 0.08 | 1.45% | 5.54 | 8 | 5.58 | 19 | 2.61 |
| 2022-06-28 | 2025 | 302000 | 104 | 1653550 | 5.50 | 5.59 | 5.38 | 5.40 | 0.18 | -3.23% | 5.40 | 5 | 5.50 | 2 | 2.52 |
| 2022-06-29 | 2025 | 167000 | 61 | 926140 | 5.50 | 5.68 | 5.33 | 5.60 | 0.20 | 3.7% | 5.56 | 3 | 5.59 | 3 | 2.62 |
| 2022-06-30 | 2025 | 251000 | 62 | 1364560 | 5.44 | 5.61 | 5.39 | 5.42 | 0.18 | -3.21% | 5.42 | 1 | 5.50 | 10 | 2.53 |
| 2022-07-01 | 2025 | 266708 | 90 | 1436724 | 5.36 | 5.47 | 5.30 | 5.40 | 0.02 | -0.37% | 5.31 | 4 | 5.40 | 2 | 2.52 |
| 2022-07-04 | 2025 | 188000 | 56 | 999180 | 5.40 | 5.40 | 5.28 | 5.39 | 0.01 | -0.19% | 5.30 | 2 | 5.39 | 6 | 2.52 |
| 2022-07-05 | 2025 | 178000 | 50 | 956700 | 5.50 | 5.52 | 5.30 | 5.35 | 0.04 | -0.74% | 5.33 | 2 | 5.35 | 16 | 2.50 |
| 2022-07-06 | 2025 | 263165 | 70 | 1390384 | 5.40 | 5.40 | 5.25 | 5.33 | 0.02 | -0.37% | 5.25 | 14 | 5.34 | 6 | 2.49 |
| 2022-07-07 | 2025 | 424000 | 55 | 2242880 | 5.25 | 5.35 | 5.20 | 5.32 | 0.01 | -0.19% | 5.30 | 10 | 5.31 | 5 | 2.49 |
| 2022-07-08 | 2025 | 312000 | 60 | 1663020 | 5.37 | 5.38 | 5.32 | 5.32 | 0.00 | 0% | 5.32 | 2 | 5.34 | 1 | 2.49 |
| 2022-07-11 | 2025 | 581000 | 174 | 3285820 | 5.40 | 5.84 | 5.40 | 5.77 | 0.45 | 8.46% | 5.71 | 2 | 5.77 | 1 | 2.70 |
| 2022-07-12 | 2025 | 449000 | 87 | 2500030 | 5.50 | 5.85 | 5.45 | 5.50 | 0.27 | -4.68% | 5.47 | 8 | 5.50 | 10 | 2.57 |
| 2022-07-13 | 2025 | 344000 | 73 | 1915640 | 5.56 | 5.64 | 5.41 | 5.63 | 0.13 | 2.36% | 5.50 | 2 | 5.63 | 22 | 2.63 |
| 2022-07-14 | 2025 | 245313 | 80 | 1360997 | 5.63 | 5.63 | 5.49 | 5.62 | 0.01 | -0.18% | 5.49 | 20 | 5.62 | 82 | 2.63 |
| 2022-07-15 | 2025 | 86000 | 31 | 476640 | 5.43 | 5.62 | 5.43 | 5.62 | 0.00 | 0% | 5.52 | 5 | 5.62 | 38 | 2.63 |
| 2022-07-18 | 2025 | 95000 | 35 | 536890 | 5.62 | 5.81 | 5.61 | 5.65 | 0.03 | 0.53% | 5.63 | 10 | 5.66 | 160 | 2.64 |
| 2022-07-19 | 2025 | 87000 | 25 | 486600 | 5.65 | 5.72 | 5.54 | 5.60 | 0.05 | -0.88% | 5.60 | 2 | 5.66 | 8 | 2.62 |
| 2022-07-20 | 2025 | 278000 | 76 | 1528200 | 5.60 | 5.66 | 5.43 | 5.53 | 0.07 | -1.25% | 5.46 | 1 | 5.53 | 2 | 2.58 |
| 2022-07-21 | 2025 | 127000 | 44 | 700680 | 5.50 | 5.56 | 5.50 | 5.50 | 0.03 | -0.54% | 5.50 | 1 | 5.55 | 14 | 2.57 |
| 2022-07-22 | 2025 | 266011 | 88 | 1454840 | 5.55 | 5.55 | 5.42 | 5.49 | 0.01 | -0.18% | 5.49 | 3 | 5.50 | 48 | 2.57 |
| 2022-07-25 | 2025 | 120000 | 41 | 664340 | 5.55 | 5.59 | 5.49 | 5.51 | 0.02 | 0.36% | 5.51 | 1 | 5.52 | 7 | 2.57 |
| 2022-07-26 | 2025 | 204000 | 56 | 1117190 | 5.51 | 5.63 | 5.37 | 5.42 | 0.09 | -1.63% | 5.42 | 4 | 5.50 | 1 | 2.53 |
| 2022-07-27 | 2025 | 298000 | 70 | 1646910 | 5.50 | 5.63 | 5.43 | 5.50 | 0.08 | 1.48% | 5.50 | 13 | 5.58 | 4 | 2.57 |
| 2022-07-28 | 2025 | 191000 | 62 | 1042770 | 5.58 | 5.58 | 5.40 | 5.48 | 0.02 | -0.36% | 5.45 | 2 | 5.48 | 30 | 2.56 |
| 2022-07-29 | 2025 | 91000 | 33 | 502030 | 5.55 | 5.55 | 5.48 | 5.54 | 0.06 | 1.09% | 5.50 | 2 | 5.54 | 7 | 2.59 |
| 2022-08-01 | 2025 | 345000 | 73 | 1926250 | 5.66 | 5.66 | 5.54 | 5.59 | 0.05 | 0.9% | 5.57 | 6 | 5.60 | 97 | 2.61 |
| 2022-08-02 | 2025 | 151000 | 42 | 832570 | 5.59 | 5.59 | 5.44 | 5.51 | 0.08 | -1.43% | 5.51 | 5 | 5.53 | 17 | 2.57 |
| 2022-08-03 | 2025 | 368000 | 72 | 2015720 | 5.49 | 5.59 | 5.43 | 5.43 | 0.08 | -1.45% | 5.44 | 1 | 5.48 | 1 | 2.54 |
| 2022-08-04 | 2025 | 173000 | 51 | 937500 | 5.49 | 5.49 | 5.39 | 5.41 | 0.02 | -0.37% | 5.41 | 3 | 5.44 | 8 | 2.53 |
| 2022-08-05 | 2025 | 132006 | 50 | 718740 | 5.49 | 5.51 | 5.42 | 5.48 | 0.07 | 1.29% | 5.45 | 1 | 5.49 | 1 | 2.56 |
| 2022-08-08 | 2025 | 503000 | 131 | 2687680 | 5.46 | 5.46 | 5.26 | 5.37 | 0.11 | -2.01% | 5.35 | 11 | 5.39 | 6 | 2.51 |
| 2022-08-09 | 2025 | 201000 | 65 | 1075040 | 5.34 | 5.40 | 5.29 | 5.36 | 0.01 | -0.19% | 5.32 | 2 | 5.36 | 2 | 2.50 |
| 2022-08-10 | 2025 | 179397 | 59 | 961042 | 5.36 | 5.41 | 5.31 | 5.38 | 0.02 | 0.37% | 5.33 | 4 | 5.38 | 9 | 2.86 |
| 2022-08-11 | 2025 | 727000 | 201 | 3828350 | 5.35 | 5.39 | 5.20 | 5.29 | 0.09 | -1.67% | 5.23 | 4 | 5.29 | 3 | 2.81 |
| 2022-08-12 | 2025 | 377000 | 108 | 1999930 | 5.32 | 5.38 | 5.23 | 5.30 | 0.01 | 0.19% | 5.29 | 4 | 5.30 | 1 | 2.82 |
| 2022-08-15 | 2025 | 301000 | 104 | 1571810 | 5.21 | 5.29 | 5.20 | 5.21 | 0.09 | -1.7% | 5.21 | 1 | 5.25 | 4 | 2.77 |
| 2022-08-16 | 2025 | 299000 | 97 | 1547810 | 5.21 | 5.26 | 5.15 | 5.18 | 0.03 | -0.58% | 5.18 | 1 | 5.20 | 9 | 2.76 |
| 2022-08-17 | 2025 | 400000 | 106 | 2053630 | 5.17 | 5.20 | 5.07 | 5.10 | 0.08 | -1.54% | 5.10 | 1 | 5.14 | 12 | 2.71 |
| 2022-08-18 | 2025 | 404000 | 105 | 2067230 | 5.09 | 5.18 | 5.05 | 5.18 | 0.08 | 1.57% | 5.10 | 1 | 5.18 | 10 | 2.76 |
| 2022-08-19 | 2025 | 377000 | 79 | 1939630 | 5.15 | 5.18 | 5.08 | 5.12 | 0.06 | -1.16% | 5.12 | 5 | 5.17 | 11 | 2.72 |
| 2022-08-22 | 2025 | 401104 | 75 | 2059224 | 5.18 | 5.18 | 5.10 | 5.10 | 0.02 | -0.39% | 5.10 | 26 | 5.16 | 2 | 2.71 |
| 2022-08-23 | 2025 | 563000 | 101 | 2939660 | 5.14 | 5.39 | 5.11 | 5.33 | 0.23 | 4.51% | 5.31 | 5 | 5.33 | 4 | 2.84 |
| 2022-08-24 | 2025 | 322000 | 68 | 1699710 | 5.37 | 5.39 | 5.22 | 5.30 | 0.03 | -0.56% | 5.30 | 5 | 5.34 | 3 | 2.82 |
| 2022-08-25 | 2025 | 195000 | 50 | 1022960 | 5.21 | 5.31 | 5.20 | 5.25 | 0.05 | -0.94% | 5.25 | 19 | 5.29 | 5 | 2.79 |
| 2022-08-26 | 2025 | 461000 | 119 | 2404380 | 5.30 | 5.30 | 5.17 | 5.24 | 0.01 | -0.19% | 5.18 | 5 | 5.24 | 1 | 2.79 |
| 2022-08-29 | 2025 | 109000 | 41 | 559170 | 5.09 | 5.19 | 5.09 | 5.12 | 0.12 | -2.29% | 5.11 | 17 | 5.12 | 7 | 2.72 |
| 2022-08-30 | 2025 | 231000 | 70 | 1183760 | 5.12 | 5.21 | 5.08 | 5.12 | 0.00 | 0% | 5.12 | 2 | 5.17 | 6 | 2.72 |
| 2022-08-31 | 2025 | 219000 | 78 | 1115810 | 5.06 | 5.14 | 5.06 | 5.14 | 0.02 | 0.39% | 5.14 | 4 | 5.16 | 2 | 2.73 |
| 2022-09-01 | 2025 | 85234 | 44 | 435550 | 5.06 | 5.20 | 5.06 | 5.16 | 0.02 | 0.39% | 5.11 | 9 | 5.16 | 4 | 2.74 |
| 2022-09-02 | 2025 | 311000 | 86 | 1577960 | 5.08 | 5.15 | 5.02 | 5.07 | 0.09 | -1.74% | 5.05 | 1 | 5.07 | 7 | 2.70 |
| 2022-09-05 | 2025 | 419000 | 99 | 2096780 | 5.02 | 5.09 | 4.95 | 5.06 | 0.01 | -0.2% | 4.99 | 2 | 5.06 | 3 | 2.69 |
| 2022-09-06 | 2025 | 597000 | 124 | 2975850 | 4.98 | 5.05 | 4.95 | 5.00 | 0.06 | -1.19% | 4.96 | 20 | 5.00 | 36 | 2.66 |
| 2022-09-07 | 2025 | 243000 | 65 | 1193800 | 5.00 | 5.00 | 4.85 | 5.00 | 0.00 | 0% | 4.99 | 8 | 5.00 | 84 | 2.66 |
| 2022-09-08 | 2025 | 1975000 | 525 | 9106720 | 4.80 | 4.88 | 4.50 | 4.65 | 0.35 | -7% | 4.55 | 10 | 4.65 | 34 | 2.47 |
| 2022-09-12 | 2025 | 1529000 | 294 | 6824490 | 4.41 | 4.73 | 4.35 | 4.40 | 0.25 | -5.38% | 4.40 | 5 | 4.49 | 7 | 2.34 |
| 2022-09-13 | 2025 | 442000 | 112 | 1994310 | 4.40 | 4.55 | 4.40 | 4.54 | 0.14 | 3.18% | 4.53 | 16 | 4.54 | 15 | 2.41 |
| 2022-09-14 | 2025 | 331000 | 79 | 1506840 | 4.53 | 4.66 | 4.41 | 4.66 | 0.12 | 2.64% | 4.66 | 81 | 4.68 | 10 | 2.48 |
| 2022-09-15 | 2025 | 420000 | 127 | 2059430 | 4.70 | 4.98 | 4.70 | 4.95 | 0.29 | 6.22% | 4.95 | 31 | 4.96 | 8 | 2.63 |
| 2022-09-16 | 2025 | 279000 | 82 | 1379300 | 4.95 | 5.00 | 4.87 | 4.97 | 0.02 | 0.4% | 4.95 | 2 | 4.96 | 6 | 2.64 |
| 2022-09-19 | 2025 | 313373 | 102 | 1593548 | 5.00 | 5.14 | 5.00 | 5.09 | 0.12 | 2.41% | 5.09 | 12 | 5.10 | 3 | 2.71 |
| 2022-09-20 | 2025 | 64000 | 30 | 321040 | 5.16 | 5.16 | 4.98 | 4.98 | 0.11 | -2.16% | 4.97 | 12 | 5.01 | 3 | 2.65 |
| 2022-09-21 | 2025 | 107000 | 44 | 518180 | 4.92 | 4.93 | 4.80 | 4.80 | 0.18 | -3.61% | 4.79 | 7 | 4.82 | 1 | 2.55 |
| 2022-09-22 | 2025 | 181000 | 39 | 875490 | 4.98 | 4.98 | 4.72 | 4.95 | 0.15 | 3.13% | 4.94 | 1 | 4.95 | 41 | 2.63 |
| 2022-09-23 | 2025 | 219000 | 39 | 1080610 | 5.08 | 5.08 | 4.83 | 4.83 | 0.12 | -2.42% | 4.83 | 13 | 4.85 | 1 | 2.57 |
| 2022-09-26 | 2025 | 145000 | 59 | 668120 | 4.85 | 4.85 | 4.50 | 4.65 | 0.18 | -3.73% | 4.56 | 1 | 4.65 | 1 | 2.47 |
| 2022-09-27 | 2025 | 113000 | 40 | 532060 | 4.91 | 4.91 | 4.54 | 4.75 | 0.10 | 2.15% | 4.67 | 3 | 4.74 | 2 | 2.53 |
| 2022-09-28 | 2025 | 162000 | 50 | 741970 | 4.84 | 4.84 | 4.46 | 4.46 | 0.29 | -6.11% | 4.46 | 4 | 4.50 | 139 | 2.37 |
| 2022-09-29 | 2025 | 388000 | 58 | 1751740 | 4.45 | 4.59 | 4.45 | 4.52 | 0.06 | 1.35% | 4.52 | 1 | 4.56 | 12 | 2.40 |
| 2022-09-30 | 2025 | 139000 | 29 | 628100 | 4.52 | 4.57 | 4.41 | 4.55 | 0.03 | 0.66% | 4.50 | 3 | 4.55 | 32 | 2.42 |
| 2022-10-03 | 2025 | 6113 | 9 | 28424 | 4.67 | 4.67 | 4.62 | 4.62 | 0.07 | 1.54% | 4.55 | 1 | 4.61 | 4 | 2.46 |
| 2022-10-04 | 2025 | 139307 | 56 | 635904 | 4.68 | 4.75 | 4.47 | 4.69 | 0.07 | 1.52% | 4.56 | 13 | 4.66 | 2 | 2.49 |
| 2022-10-05 | 2025 | 206000 | 37 | 940330 | 4.73 | 4.73 | 4.52 | 4.60 | 0.09 | -1.92% | 4.53 | 1 | 4.60 | 6 | 2.45 |
| 2022-10-06 | 2025 | 28000 | 13 | 128070 | 4.53 | 4.60 | 4.52 | 4.59 | 0.01 | -0.22% | 4.55 | 4 | 4.59 | 14 | 2.44 |
| 2022-10-07 | 2025 | 47000 | 15 | 214350 | 4.59 | 4.59 | 4.53 | 4.53 | 0.06 | -1.31% | 4.52 | 20 | 4.59 | 10 | 2.41 |
| 2022-10-11 | 2025 | 399000 | 80 | 1717170 | 4.48 | 4.48 | 4.26 | 4.26 | 0.27 | -5.96% | 4.26 | 29 | 4.27 | 23 | 2.27 |
| 2022-10-12 | 2025 | 669000 | 182 | 2652440 | 4.28 | 4.28 | 3.84 | 4.05 | 0.21 | -4.93% | 4.05 | 4 | 4.06 | 3 | 2.15 |
| 2022-10-13 | 2025 | 285000 | 86 | 1138620 | 3.95 | 4.07 | 3.93 | 3.93 | 0.12 | -2.96% | 3.93 | 15 | 4.00 | 39 | 2.09 |
| 2022-10-14 | 2025 | 233000 | 40 | 960870 | 4.23 | 4.23 | 4.05 | 4.05 | 0.12 | 3.05% | 3.99 | 4 | 4.05 | 12 | 2.15 |
| 2022-10-17 | 2025 | 72000 | 30 | 283130 | 4.10 | 4.10 | 3.82 | 4.00 | 0.05 | -1.23% | 4.00 | 16 | 4.01 | 5 | 2.13 |
| 2022-10-18 | 2025 | 60000 | 17 | 238050 | 4.00 | 4.00 | 3.91 | 3.99 | 0.01 | -0.25% | 3.93 | 2 | 4.00 | 31 | 2.12 |
| 2022-10-19 | 2025 | 83000 | 21 | 332830 | 4.02 | 4.08 | 4.00 | 4.00 | 0.01 | 0.25% | 4.00 | 4 | 4.07 | 2 | 2.13 |
| 2022-10-20 | 2025 | 16013 | 15 | 62990 | 3.86 | 4.00 | 3.86 | 3.99 | 0.01 | -0.25% | 3.92 | 10 | 3.99 | 2 | 2.12 |
| 2022-10-21 | 2025 | 111000 | 21 | 436820 | 3.89 | 4.00 | 3.89 | 3.91 | 0.08 | -2.01% | 3.91 | 5 | 3.95 | 5 | 2.08 |
| 2022-10-24 | 2025 | 61000 | 26 | 237560 | 4.07 | 4.07 | 3.87 | 3.97 | 0.06 | 1.53% | 3.87 | 12 | 3.97 | 3 | 2.11 |
| 2022-10-25 | 2025 | 129000 | 40 | 498950 | 3.71 | 3.96 | 3.71 | 3.96 | 0.01 | -0.25% | 3.90 | 12 | 3.95 | 2 | 2.11 |
| 2022-10-26 | 2025 | 97000 | 32 | 382020 | 3.96 | 3.98 | 3.81 | 3.82 | 0.14 | -3.54% | 3.82 | 16 | 3.95 | 4 | 2.03 |
| 2022-10-27 | 2025 | 133000 | 27 | 523840 | 3.95 | 3.98 | 3.87 | 3.87 | 0.05 | 1.31% | 3.87 | 1 | 3.88 | 1 | 2.06 |
| 2022-10-28 | 2025 | 76000 | 18 | 293800 | 3.82 | 3.94 | 3.82 | 3.88 | 0.01 | 0.26% | 3.86 | 10 | 3.90 | 8 | 2.06 |
| 2022-10-31 | 2025 | 122000 | 34 | 481140 | 3.96 | 4.11 | 3.89 | 3.89 | 0.01 | 0.26% | 3.89 | 4 | 3.95 | 13 | 2.07 |
| 2022-11-01 | 2025 | 93000 | 21 | 366600 | 3.90 | 3.99 | 3.88 | 3.99 | 0.10 | 2.57% | 3.93 | 1 | 3.95 | 8 | 2.12 |
| 2022-11-02 | 2025 | 214000 | 26 | 848370 | 4.00 | 4.00 | 3.91 | 3.99 | 0.00 | 0% | 3.99 | 1 | 4.00 | 35 | 2.12 |
| 2022-11-03 | 2025 | 146000 | 22 | 581890 | 3.99 | 4.06 | 3.92 | 3.95 | 0.04 | -1% | 3.95 | 2 | 4.00 | 3 | 2.10 |
| 2022-11-04 | 2025 | 26000 | 12 | 102930 | 4.00 | 4.00 | 3.95 | 3.99 | 0.04 | 1.01% | 3.95 | 24 | 3.99 | 21 | 2.12 |
| 2022-11-07 | 2025 | 202000 | 33 | 809040 | 4.12 | 4.12 | 3.92 | 4.08 | 0.09 | 2.26% | 4.08 | 1 | 4.09 | 10 | 2.17 |
| 2022-11-08 | 2025 | 467000 | 135 | 2011050 | 4.00 | 4.48 | 4.00 | 4.48 | 0.40 | 9.8% | 4.48 | 254 | 0.00 | 0 | 2.38 |
| 2022-11-09 | 2025 | 813000 | 176 | 3918810 | 4.79 | 4.92 | 4.50 | 4.92 | 0.44 | 9.82% | 4.92 | 999 | 0.00 | 0 | 2.62 |
| 2022-11-10 | 2025 | 655790 | 170 | 3267046 | 5.19 | 5.19 | 4.88 | 4.90 | 0.02 | -0.41% | 4.88 | 6 | 4.98 | 4 | 2.61 |
| 2022-11-11 | 2025 | 383000 | 100 | 1896630 | 4.99 | 5.14 | 4.78 | 4.99 | 0.09 | 1.84% | 4.83 | 22 | 4.99 | 7 | 2.65 |
| 2022-11-14 | 2025 | 124000 | 63 | 595700 | 4.99 | 5.03 | 4.61 | 4.85 | 0.14 | -2.81% | 4.84 | 21 | 4.85 | 20 | 1.76 |
| 2022-11-15 | 2025 | 283000 | 88 | 1404930 | 4.84 | 5.00 | 4.84 | 4.98 | 0.13 | 2.68% | 4.95 | 6 | 4.98 | 3 | 1.81 |
| 2022-11-16 | 2025 | 250000 | 68 | 1205230 | 4.98 | 4.98 | 4.80 | 4.80 | 0.18 | -3.61% | 4.78 | 2 | 4.80 | 2 | 1.75 |
| 2022-11-17 | 2025 | 71000 | 27 | 345810 | 4.90 | 4.90 | 4.81 | 4.81 | 0.01 | 0.21% | 4.81 | 9 | 4.86 | 2 | 1.75 |
| 2022-11-18 | 2025 | 85000 | 30 | 407840 | 4.81 | 4.89 | 4.70 | 4.79 | 0.02 | -0.42% | 4.77 | 5 | 4.82 | 1 | 1.74 |
| 2022-11-21 | 2025 | 92000 | 25 | 446670 | 4.91 | 4.91 | 4.80 | 4.85 | 0.06 | 1.25% | 4.80 | 1 | 4.85 | 35 | 1.76 |
| 2022-11-22 | 2025 | 70000 | 38 | 336420 | 4.85 | 4.89 | 4.75 | 4.88 | 0.03 | 0.62% | 4.80 | 10 | 4.85 | 12 | 1.77 |
| 2022-11-23 | 2025 | 22000 | 12 | 106780 | 4.89 | 4.89 | 4.85 | 4.85 | 0.03 | -0.61% | 4.81 | 2 | 4.87 | 12 | 1.76 |
| 2022-11-24 | 2025 | 204000 | 49 | 999310 | 4.89 | 4.98 | 4.82 | 4.83 | 0.02 | -0.41% | 4.83 | 2 | 4.88 | 10 | 1.76 |
| 2022-11-25 | 2025 | 116000 | 50 | 557120 | 4.84 | 4.84 | 4.76 | 4.76 | 0.07 | -1.45% | 4.78 | 4 | 4.83 | 4 | 1.73 |
| 2022-11-28 | 2025 | 42000 | 17 | 197060 | 4.76 | 4.76 | 4.66 | 4.75 | 0.01 | -0.21% | 4.72 | 1 | 4.75 | 2 | 1.73 |
| 2022-11-29 | 2025 | 74784 | 45 | 350890 | 4.67 | 4.73 | 4.63 | 4.70 | 0.05 | -1.05% | 4.69 | 4 | 4.70 | 29 | 1.71 |
| 2022-11-30 | 2025 | 117000 | 45 | 556230 | 4.77 | 4.84 | 4.71 | 4.80 | 0.10 | 2.13% | 4.80 | 3 | 4.83 | 4 | 1.75 |
| 2022-12-01 | 2025 | 122000 | 49 | 595370 | 4.95 | 4.95 | 4.81 | 4.81 | 0.01 | 0.21% | 4.81 | 3 | 4.84 | 3 | 1.75 |
| 2022-12-02 | 2025 | 155000 | 33 | 742880 | 4.89 | 4.89 | 4.74 | 4.83 | 0.02 | 0.42% | 4.77 | 8 | 4.83 | 85 | 1.76 |
| 2022-12-05 | 2025 | 156000 | 57 | 755230 | 4.85 | 4.93 | 4.78 | 4.78 | 0.05 | -1.04% | 4.78 | 3 | 4.79 | 100 | 1.74 |
| 2022-12-06 | 2025 | 152000 | 37 | 731180 | 4.83 | 4.86 | 4.78 | 4.80 | 0.02 | 0.42% | 4.78 | 5 | 4.80 | 50 | 1.75 |
| 2022-12-07 | 2025 | 112000 | 37 | 537420 | 4.78 | 4.86 | 4.76 | 4.80 | 0.00 | 0% | 4.77 | 4 | 4.80 | 2 | 1.75 |
| 2022-12-08 | 2025 | 183000 | 31 | 879250 | 4.83 | 4.86 | 4.80 | 4.85 | 0.05 | 1.04% | 4.80 | 5 | 4.85 | 34 | 1.76 |
| 2022-12-09 | 2025 | 163000 | 49 | 791460 | 4.85 | 4.88 | 4.82 | 4.85 | 0.00 | 0% | 4.85 | 11 | 4.87 | 23 | 1.76 |
| 2022-12-12 | 2025 | 93000 | 26 | 450910 | 4.90 | 4.90 | 4.82 | 4.86 | 0.01 | 0.21% | 4.86 | 1 | 4.88 | 1 | 1.77 |
| 2022-12-13 | 2025 | 76204 | 14 | 208036 | 2.74 | 2.74 | 2.69 | 2.73 | 0.01 | -43.83% | 2.69 | 7 | 2.73 | 13 | 19.50 |
| 2022-12-14 | 2025 | 176000 | 53 | 874610 | 4.95 | 5.05 | 4.92 | 4.99 | 0.01 | 82.78% | 4.99 | 4 | 5.02 | 6 | 1.81 |
| 2022-12-15 | 2025 | 842000 | 102 | 4183730 | 5.04 | 5.10 | 4.92 | 5.04 | 0.05 | 1% | 5.04 | 3 | 5.05 | 53 | 1.83 |
| 2022-12-16 | 2025 | 895000 | 114 | 4490450 | 5.04 | 5.16 | 4.93 | 5.10 | 0.06 | 1.19% | 5.08 | 1 | 5.10 | 22 | 1.85 |
| 2022-12-18 | 2025 | 229605 | 74 | 1332574 | 5.95 | 5.95 | 5.70 | 5.80 | 0.00 | 13.73% | 5.80 | 23 | 5.85 | 12 | 10.55 |
| 2022-12-19 | 2025 | 308000 | 71 | 1577600 | 5.11 | 5.16 | 5.10 | 5.12 | 0.02 | -11.72% | 5.11 | 5 | 5.12 | 25 | 1.86 |
| 2022-12-20 | 2025 | 293000 | 73 | 1508810 | 5.22 | 5.28 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 1 | 5.16 | 4 | 1.87 |
| 2022-12-21 | 2025 | 1041000 | 213 | 5645220 | 5.16 | 5.65 | 5.15 | 5.38 | 0.23 | 4.47% | 5.38 | 19 | 5.41 | 10 | 1.96 |
| 2022-12-22 | 2025 | 241000 | 62 | 1256280 | 5.19 | 5.43 | 5.15 | 5.30 | 0.08 | -1.49% | 5.19 | 1 | 5.30 | 1 | 1.93 |
| 2022-12-23 | 2025 | 171000 | 41 | 897840 | 5.12 | 5.33 | 5.12 | 5.26 | 0.04 | -0.75% | 5.20 | 1 | 5.26 | 1 | 1.91 |
| 2022-12-26 | 2025 | 179000 | 35 | 935290 | 5.16 | 5.30 | 5.16 | 5.22 | 0.04 | -0.76% | 5.21 | 11 | 5.22 | 99 | 1.90 |
| 2022-12-27 | 2025 | 895000 | 60 | 4648830 | 5.22 | 5.30 | 5.06 | 5.18 | 0.04 | -0.77% | 5.16 | 1 | 5.18 | 44 | 1.88 |
| 2022-12-28 | 2025 | 524000 | 83 | 2652490 | 5.11 | 5.11 | 5.00 | 5.07 | 0.11 | -2.12% | 5.02 | 3 | 5.07 | 180 | 1.84 |
| 2022-12-29 | 2025 | 240000 | 55 | 1195710 | 5.07 | 5.07 | 4.91 | 5.06 | 0.01 | -0.2% | 5.00 | 4 | 5.06 | 89 | 1.84 |
| 2022-12-30 | 2025 | 262000 | 28 | 1311060 | 4.96 | 5.11 | 4.96 | 4.99 | 0.07 | -1.38% | 4.99 | 5 | 5.00 | 11 | 1.81 |