中工(2515)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 | 8.97 0 0% | 8.95 -0.02 -0.22% | 8.99 0.04 0.45% | 8.96 -0.03 -0.33% | 8.93 -0.03 -0.33% | 8.92 -0.01 -0.11% | 8.92 0 0% | 9.05 0.13 1.46% | 9.18 0.13 1.44% | 9.19 0.01 0.11% | 9.14 -0.05 -0.54% | 9.05 -0.09 -0.98% | 9.07 0.02 0.22% | 9.14 0.07 0.77% | 8.96 -0.18 -1.97% | 8.88 -0.08 -0.89% | 8.80 -0.08 -0.9% | 8.77 -0.03 -0.34% | 8.99 | |||||||||||||
| 2 月 | 8.97 0.2 2.28% | 9.09 0.12 1.34% | 9.14 0.05 0.55% | 9.12 -0.02 -0.22% | 9.11 -0.01 -0.11% | 9.02 -0.09 -0.99% | 8.97 -0.05 -0.55% | 9.05 0.08 0.89% | 9.01 -0.04 -0.44% | 9.00 -0.01 -0.11% | 9.06 0.06 0.67% | 8.97 -0.09 -0.99% | 8.96 -0.01 -0.11% | 8.82 -0.14 -1.56% | 8.82 0 0% | 9 | ||||||||||||||||
| 3 月 | 8.95 0.13 1.47% | 8.94 -0.01 -0.11% | 8.94 0 0% | 8.74 -0.2 -2.24% | 8.62 -0.12 -1.37% | 8.72 0.1 1.16% | 8.81 0.09 1.03% | 8.88 0.07 0.79% | 9.04 0.16 1.8% | 8.98 -0.06 -0.66% | 9.16 0.18 2% | 9.21 0.05 0.55% | 9.43 0.22 2.39% | 9.45 0.02 0.21% | 9.93 0.48 5.08% | 9.84 -0.09 -0.91% | 9.92 0.08 0.81% | 9.95 0.03 0.3% | 10.10 0.15 1.51% | 9.92 -0.18 -1.78% | 10.00 0.08 0.81% | 10.05 0.05 0.5% | 9.34 | |||||||||
| 4 月 | 10.35 0.3 2.99% | 10.50 0.15 1.45% | 9.96 -0.54 -5.14% | 10.35 0.39 3.92% | 10.10 -0.25 -2.42% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 9.94 -0.11 -1.09% | 9.59 -0.35 -3.52% | 9.73 0.14 1.46% | 9.62 -0.11 -1.13% | 9.77 0.15 1.56% | 9.87 0.1 1.02% | 9.60 -0.27 -2.74% | 9.49 -0.11 -1.15% | 9.35 -0.14 -1.48% | 9.51 0.16 1.71% | 9.55 0.04 0.42% | 9.84 | ||||||||||||
| 5 月 | 9.47 -0.08 -0.84% | 9.55 0.08 0.84% | 9.55 0 0% | 9.46 -0.09 -0.94% | 9.03 -0.43 -4.55% | 9.16 0.13 1.44% | 9.06 -0.1 -1.09% | 8.91 -0.15 -1.66% | 9.04 0.13 1.46% | 9.04 0 0% | 9.06 0.02 0.22% | 9.18 0.12 1.32% | 9.08 -0.1 -1.09% | 9.13 0.05 0.55% | 9.13 0 0% | 9.05 -0.08 -0.88% | 9.11 0.06 0.66% | 9.11 0 0% | 9.16 0.05 0.55% | 9.24 0.08 0.87% | 9.24 0 0% | 9.17 | ||||||||||
| 6 月 | 9.25 0.01 0.11% | 9.24 -0.01 -0.11% | 9.26 0.02 0.22% | 9.22 -0.04 -0.43% | 9.25 0.03 0.33% | 9.22 -0.03 -0.32% | 9.11 -0.11 -1.19% | 8.95 -0.16 -1.76% | 8.97 0.02 0.22% | 8.96 -0.01 -0.11% | 8.89 -0.07 -0.78% | 8.83 -0.06 -0.67% | 8.55 -0.28 -3.17% | 8.73 0.18 2.11% | 8.60 -0.13 -1.49% | 8.59 -0.01 -0.12% | 8.75 0.16 1.86% | 8.84 0.09 1.03% | 8.81 -0.03 -0.34% | 8.85 0.04 0.45% | 8.66 -0.19 -2.15% | 8.91 | ||||||||||
| 7 月 | 8.46 -0.2 -2.31% | 8.47 0.01 0.12% | 8.61 0.14 1.65% | 8.48 -0.13 -1.51% | 8.52 0.04 0.47% | 8.61 0.09 1.06% | 8.56 -0.05 -0.58% | 8.37 -0.19 -2.22% | 8.58 0.21 2.51% | 8.67 0.09 1.05% | 8.69 0.02 0.23% | 8.67 -0.02 -0.23% | 8.72 0.05 0.58% | 8.66 -0.06 -0.69% | 8.73 0.07 0.81% | 8.68 -0.05 -0.57% | 8.74 0.06 0.69% | 8.75 0.01 0.11% | 8.77 0.02 0.23% | 8.77 0 0% | 8.83 0.06 0.68% | 8.66 | ||||||||||
| 8 月 | 9.03 0.2 2.27% | 8.92 -0.11 -1.22% | 8.82 -0.1 -1.12% | 8.76 -0.06 -0.68% | 8.90 0.14 1.6% | 8.92 0.02 0.22% | 8.91 -0.01 -0.11% | 8.92 0.01 0.11% | 9.03 0.11 1.23% | 9.12 0.09 1% | 9.15 0.03 0.33% | 9.13 -0.02 -0.22% | 9.19 0.06 0.66% | 9.29 0.1 1.09% | 9.28 -0.01 -0.11% | 9.27 -0.01 -0.11% | 9.24 -0.03 -0.32% | 9.35 0.11 1.19% | 9.33 -0.02 -0.21% | 9.45 0.12 1.29% | 9.29 -0.16 -1.69% | 9.34 0.05 0.54% | 9.37 0.03 0.32% | 9.13 | ||||||||
| 9 月 | 9.35 -0.02 -0.21% | 9.20 -0.15 -1.6% | 9.20 0 0% | 9.13 -0.07 -0.76% | 9.08 -0.05 -0.55% | 9.18 0.1 1.1% | 9.23 0.05 0.54% | 9.23 0 0% | 9.11 -0.12 -1.3% | 9.09 -0.02 -0.22% | 9.06 -0.03 -0.33% | 9.06 0 0% | 9.07 0.01 0.11% | 9.00 -0.07 -0.77% | 8.48 -0.52 -5.78% | 8.35 -0.13 -1.53% | 8.05 -0.3 -3.59% | 8.03 -0.02 -0.25% | 7.91 -0.12 -1.49% | 8.05 0.14 1.77% | 8.14 0.09 1.12% | 8.79 | ||||||||||
| 10 月 | 8.01 -0.13 -1.6% | 8.08 0.07 0.87% | 8.05 -0.03 -0.37% | 8.08 0.03 0.37% | 8.10 0.02 0.25% | 7.99 -0.11 -1.36% | 7.93 -0.06 -0.75% | 7.55 -0.38 -4.79% | 7.62 0.07 0.93% | 7.68 0.06 0.79% | 7.85 0.17 2.21% | 7.76 -0.09 -1.15% | 7.81 0.05 0.64% | 7.69 -0.12 -1.54% | 7.66 -0.03 -0.39% | 7.71 0.05 0.65% | 7.75 0.04 0.52% | 7.92 0.17 2.19% | 7.91 -0.01 -0.13% | 7.99 0.08 1.01% | 7.86 | |||||||||||
| 11 月 | 8.04 0.05 0.63% | 8.11 0.07 0.87% | 8.05 -0.06 -0.74% | 8.13 0.08 0.99% | 8.18 0.05 0.62% | 8.18 0 0% | 8.18 0 0% | 8.16 -0.02 -0.24% | 8.21 0.05 0.61% | 8.23 0.02 0.24% | 8.23 0 0% | 8.05 -0.18 -2.19% | 8.11 0.06 0.75% | 8.09 -0.02 -0.25% | 8.06 -0.03 -0.37% | 8.07 0.01 0.12% | 8.16 0.09 1.12% | 8.19 0.03 0.37% | 8.19 0 0% | 8.21 0.02 0.24% | 8.26 0.05 0.61% | 8.27 0.01 0.12% | 8.16 | |||||||||
| 12 月 | 8.38 0.11 1.33% | 8.34 -0.04 -0.48% | 8.32 -0.02 -0.24% | 8.22 -0.1 -1.2% | 8.17 -0.05 -0.61% | 8.37 0.2 2.45% | 8.38 0.01 0.12% | 8.43 0.05 0.6% | 8.08 -0.35 -4.15% | 8.51 0.43 5.32% | 8.49 -0.02 -0.24% | 8.36 -0.13 -1.53% | 9.05 0.69 8.25% | 8.34 -0.71 -7.85% | 8.26 -0.08 -0.96% | 8.29 0.03 0.36% | 8.29 0 0% | 8.25 -0.04 -0.48% | 8.23 -0.02 -0.24% | 8.25 0.02 0.24% | 8.18 -0.07 -0.85% | 8.12 -0.06 -0.73% | 8.14 0.02 0.25% | 8.35 |
說明:最高漲幅:8.25%最低跌幅:-7.85% 最高價:10.50最低價:7.55平均價:8.84,灰色底表示週末,漲151天(15.08)元,跌137天(-15.08)元,平盤22天
8%=2,5%=2,4%=1,3%=2,2%=25,1%=79,0%=62,-0%=1,-1%=1,-2%=4,-3%=4,-4%=5,-5%=24,-6%=46,-7%=52,
| 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 | 2515 | 3356795 | 1161 | 30253264 | 9.06 | 9.10 | 8.95 | 8.97 | 0.09 | 0% | 8.97 | 7 | 8.98 | 85 | 27.18 |
| 2022-01-04 | 2515 | 3537975 | 1153 | 31675676 | 8.97 | 9.05 | 8.90 | 8.95 | 0.02 | -0.22% | 8.94 | 43 | 8.95 | 55 | 27.12 |
| 2022-01-05 | 2515 | 3151383 | 1010 | 28363357 | 8.95 | 9.04 | 8.95 | 8.99 | 0.04 | 0.45% | 8.99 | 20 | 9.00 | 69 | 27.24 |
| 2022-01-06 | 2515 | 2510360 | 895 | 22498039 | 8.99 | 9.01 | 8.91 | 8.96 | 0.03 | -0.33% | 8.96 | 17 | 8.97 | 18 | 27.15 |
| 2022-01-07 | 2515 | 4001808 | 1041 | 35899358 | 9.00 | 9.04 | 8.92 | 8.93 | 0.03 | -0.33% | 8.93 | 27 | 8.94 | 50 | 27.06 |
| 2022-01-10 | 2515 | 2155328 | 874 | 19265023 | 8.92 | 8.97 | 8.92 | 8.92 | 0.01 | -0.11% | 8.92 | 2 | 8.93 | 19 | 27.03 |
| 2022-01-11 | 2515 | 2892268 | 792 | 25813096 | 8.93 | 8.95 | 8.90 | 8.92 | 0.00 | 0% | 8.91 | 114 | 8.92 | 11 | 27.03 |
| 2022-01-12 | 2515 | 9335739 | 2260 | 84334808 | 8.95 | 9.09 | 8.95 | 9.05 | 0.13 | 1.46% | 9.04 | 72 | 9.06 | 3 | 27.42 |
| 2022-01-13 | 2515 | 16016827 | 3680 | 146626335 | 9.11 | 9.20 | 9.06 | 9.18 | 0.13 | 1.44% | 9.18 | 110 | 9.19 | 361 | 27.82 |
| 2022-01-14 | 2515 | 11417388 | 2790 | 104532229 | 9.20 | 9.24 | 9.06 | 9.19 | 0.01 | 0.11% | 9.18 | 60 | 9.19 | 115 | 27.85 |
| 2022-01-17 | 2515 | 16722709 | 3787 | 153830147 | 9.30 | 9.38 | 9.10 | 9.14 | 0.05 | -0.54% | 9.13 | 209 | 9.14 | 1 | 27.70 |
| 2022-01-18 | 2515 | 8529432 | 1887 | 77718218 | 9.14 | 9.18 | 9.05 | 9.05 | 0.09 | -0.98% | 9.05 | 103 | 9.06 | 73 | 27.42 |
| 2022-01-19 | 2515 | 3038732 | 1132 | 27594558 | 9.07 | 9.13 | 9.05 | 9.07 | 0.02 | 0.22% | 9.06 | 205 | 9.07 | 73 | 27.48 |
| 2022-01-20 | 2515 | 5061522 | 1181 | 46128443 | 9.07 | 9.16 | 9.05 | 9.14 | 0.07 | 0.77% | 9.14 | 10 | 9.15 | 246 | 27.70 |
| 2022-01-21 | 2515 | 6833836 | 2007 | 61847665 | 9.16 | 9.17 | 8.96 | 8.96 | 0.18 | -1.97% | 8.96 | 150 | 8.97 | 3 | 27.15 |
| 2022-01-24 | 2515 | 5693784 | 2022 | 50311220 | 8.95 | 8.96 | 8.76 | 8.88 | 0.08 | -0.89% | 8.88 | 42 | 8.89 | 98 | 26.91 |
| 2022-01-25 | 2515 | 7593913 | 2429 | 66473613 | 8.85 | 8.85 | 8.71 | 8.80 | 0.08 | -0.9% | 8.79 | 10 | 8.80 | 91 | 26.67 |
| 2022-01-26 | 2515 | 4279091 | 1518 | 37615927 | 8.75 | 8.85 | 8.75 | 8.77 | 0.03 | -0.34% | 8.77 | 116 | 8.78 | 22 | 26.58 |
| 2022-02-07 | 2515 | 4178455 | 1681 | 37164441 | 8.79 | 9.02 | 8.79 | 8.97 | 0.20 | 2.28% | 8.96 | 84 | 8.97 | 6 | 27.18 |
| 2022-02-08 | 2515 | 6403520 | 1681 | 57972606 | 9.00 | 9.09 | 8.98 | 9.09 | 0.12 | 1.34% | 9.08 | 28 | 9.09 | 139 | 27.55 |
| 2022-02-09 | 2515 | 6328054 | 1551 | 57653219 | 9.13 | 9.16 | 9.06 | 9.14 | 0.05 | 0.55% | 9.13 | 30 | 9.14 | 5 | 27.70 |
| 2022-02-10 | 2515 | 3250965 | 1060 | 29632935 | 9.15 | 9.16 | 9.08 | 9.12 | 0.02 | -0.22% | 9.11 | 77 | 9.12 | 15 | 27.64 |
| 2022-02-11 | 2515 | 2819364 | 997 | 25710454 | 9.08 | 9.14 | 9.08 | 9.11 | 0.01 | -0.11% | 9.10 | 159 | 9.11 | 21 | 27.61 |
| 2022-02-14 | 2515 | 4524704 | 1811 | 40933617 | 9.02 | 9.12 | 9.00 | 9.02 | 0.09 | -0.99% | 9.02 | 63 | 9.03 | 45 | 27.33 |
| 2022-02-15 | 2515 | 3598619 | 1395 | 32447861 | 9.06 | 9.09 | 8.96 | 8.97 | 0.05 | -0.55% | 8.97 | 29 | 8.98 | 4 | 27.18 |
| 2022-02-16 | 2515 | 2747159 | 1067 | 24829100 | 9.06 | 9.07 | 9.00 | 9.05 | 0.08 | 0.89% | 9.04 | 54 | 9.05 | 13 | 27.42 |
| 2022-02-17 | 2515 | 3335797 | 1249 | 30082107 | 9.05 | 9.07 | 8.95 | 9.01 | 0.04 | -0.44% | 9.00 | 29 | 9.01 | 12 | 27.30 |
| 2022-02-18 | 2515 | 2544891 | 855 | 22915249 | 8.99 | 9.03 | 8.96 | 9.00 | 0.01 | -0.11% | 9.00 | 152 | 9.02 | 24 | 27.27 |
| 2022-02-21 | 2515 | 4343839 | 1127 | 39391979 | 9.01 | 9.13 | 9.00 | 9.06 | 0.06 | 0.67% | 9.06 | 22 | 9.07 | 42 | 27.45 |
| 2022-02-22 | 2515 | 4246451 | 3102 | 38061519 | 9.05 | 9.05 | 8.90 | 8.97 | 0.09 | -0.99% | 8.97 | 69 | 8.98 | 39 | 27.18 |
| 2022-02-23 | 2515 | 1787152 | 2773 | 16021022 | 8.95 | 9.00 | 8.94 | 8.96 | 0.01 | -0.11% | 8.96 | 40 | 8.97 | 21 | 27.15 |
| 2022-02-24 | 2515 | 6291949 | 4194 | 55668612 | 8.94 | 8.96 | 8.79 | 8.82 | 0.14 | -1.56% | 8.82 | 85 | 8.83 | 12 | 26.73 |
| 2022-02-25 | 2515 | 4058784 | 2987 | 35742628 | 8.90 | 8.90 | 8.77 | 8.82 | 0.00 | 0% | 8.81 | 57 | 8.82 | 37 | 26.73 |
| 2022-03-01 | 2515 | 3503735 | 1086 | 31267717 | 8.86 | 8.98 | 8.86 | 8.95 | 0.13 | 1.47% | 8.94 | 7 | 8.95 | 60 | 27.12 |
| 2022-03-02 | 2515 | 1604000 | 526 | 14342640 | 8.94 | 8.97 | 8.92 | 8.94 | 0.01 | -0.11% | 8.93 | 68 | 8.94 | 17 | 27.09 |
| 2022-03-03 | 2515 | 1577000 | 586 | 14174540 | 8.97 | 9.04 | 8.93 | 8.94 | 0.00 | 0% | 8.93 | 121 | 8.94 | 8 | 27.09 |
| 2022-03-07 | 2515 | 6120709 | 1781 | 53542902 | 8.88 | 8.88 | 8.70 | 8.74 | 0.18 | -2.24% | 8.74 | 31 | 8.75 | 43 | 26.48 |
| 2022-03-08 | 2515 | 4288296 | 1480 | 37165061 | 8.68 | 8.76 | 8.60 | 8.62 | 0.12 | -1.37% | 8.62 | 6 | 8.63 | 12 | 26.12 |
| 2022-03-09 | 2515 | 1841426 | 816 | 16021724 | 8.70 | 8.73 | 8.66 | 8.72 | 0.10 | 1.16% | 8.72 | 2 | 8.73 | 29 | 26.42 |
| 2022-03-10 | 2515 | 3367240 | 963 | 29661763 | 8.81 | 8.85 | 8.71 | 8.81 | 0.09 | 1.03% | 8.81 | 38 | 8.82 | 20 | 26.70 |
| 2022-03-11 | 2515 | 2718000 | 791 | 24034640 | 8.81 | 8.88 | 8.80 | 8.88 | 0.07 | 0.79% | 8.87 | 15 | 8.88 | 22 | 26.91 |
| 2022-03-14 | 2515 | 7064000 | 1608 | 63627580 | 9.00 | 9.06 | 8.94 | 9.04 | 0.16 | 1.8% | 9.04 | 72 | 9.05 | 55 | 27.39 |
| 2022-03-15 | 2515 | 2394000 | 726 | 21504040 | 9.06 | 9.08 | 8.96 | 8.98 | 0.06 | -0.66% | 8.97 | 10 | 8.98 | 7 | 27.21 |
| 2022-03-16 | 2515 | 27843000 | 5605 | 256108760 | 9.16 | 9.26 | 9.14 | 9.16 | 0.18 | 2% | 9.16 | 69 | 9.18 | 53 | 27.76 |
| 2022-03-17 | 2515 | 14685000 | 3326 | 135609690 | 9.24 | 9.28 | 9.18 | 9.21 | 0.05 | 0.55% | 9.21 | 128 | 9.22 | 155 | 5.26 |
| 2022-03-18 | 2515 | 20087000 | 4200 | 187188930 | 9.24 | 9.43 | 9.23 | 9.43 | 0.22 | 2.39% | 9.42 | 1 | 9.43 | 21 | 5.39 |
| 2022-03-21 | 2515 | 15815000 | 3172 | 148915530 | 9.46 | 9.50 | 9.33 | 9.45 | 0.02 | 0.21% | 9.44 | 70 | 9.45 | 59 | 5.40 |
| 2022-03-22 | 2515 | 41507000 | 9776 | 404592820 | 9.45 | 9.96 | 9.41 | 9.93 | 0.48 | 5.08% | 9.93 | 193 | 9.94 | 118 | 5.67 |
| 2022-03-23 | 2515 | 33775000 | 8131 | 336239420 | 10.00 | 10.10 | 9.84 | 9.84 | 0.09 | -0.91% | 9.84 | 126 | 9.85 | 161 | 5.62 |
| 2022-03-24 | 2515 | 16270000 | 3857 | 161630500 | 9.84 | 10.00 | 9.83 | 9.92 | 0.08 | 0.81% | 9.92 | 61 | 9.93 | 87 | 5.67 |
| 2022-03-25 | 2515 | 16279000 | 4156 | 162632230 | 10.00 | 10.05 | 9.94 | 9.95 | 0.03 | 0.3% | 9.94 | 205 | 9.95 | 7 | 5.69 |
| 2022-03-28 | 2515 | 18605000 | 4047 | 186017650 | 9.89 | 10.10 | 9.80 | 10.10 | 0.15 | 1.51% | 10.05 | 393 | 10.10 | 2340 | 5.77 |
| 2022-03-29 | 2515 | 21063000 | 4774 | 211352610 | 10.15 | 10.25 | 9.92 | 9.92 | 0.18 | -1.78% | 9.92 | 223 | 9.93 | 204 | 5.67 |
| 2022-03-30 | 2515 | 12097000 | 3004 | 121025510 | 9.99 | 10.10 | 9.96 | 10.00 | 0.08 | 0.81% | 9.99 | 651 | 10.00 | 217 | 5.71 |
| 2022-03-31 | 2515 | 11852000 | 2424 | 119197520 | 10.00 | 10.15 | 9.99 | 10.05 | 0.05 | 0.5% | 10.05 | 694 | 10.10 | 763 | 5.74 |
| 2022-04-01 | 2515 | 31215000 | 6949 | 320615700 | 10.10 | 10.50 | 10.00 | 10.35 | 0.30 | 2.99% | 10.35 | 28 | 10.40 | 97 | 5.91 |
| 2022-04-06 | 2515 | 20797000 | 4869 | 218047800 | 10.45 | 10.60 | 10.35 | 10.50 | 0.15 | 1.45% | 10.50 | 286 | 10.55 | 1113 | 6.00 |
| 2022-04-07 | 2515 | 32527990 | 7455 | 328407609 | 10.40 | 10.40 | 9.96 | 9.96 | 0.54 | -5.14% | 9.96 | 151 | 9.97 | 7 | 5.69 |
| 2022-04-08 | 2515 | 23127000 | 4584 | 237074300 | 10.05 | 10.45 | 10.00 | 10.35 | 0.39 | 3.92% | 10.30 | 391 | 10.35 | 378 | 5.91 |
| 2022-04-11 | 2515 | 13205000 | 3300 | 133371200 | 10.30 | 10.30 | 10.00 | 10.10 | 0.25 | -2.42% | 10.05 | 768 | 10.10 | 97 | 5.77 |
| 2022-04-12 | 2515 | 10327000 | 2390 | 103388830 | 10.10 | 10.10 | 9.97 | 10.05 | 0.05 | -0.5% | 10.00 | 200 | 10.05 | 165 | 5.74 |
| 2022-04-13 | 2515 | 5705000 | 1548 | 57140790 | 10.10 | 10.15 | 9.98 | 10.00 | 0.05 | -0.5% | 9.99 | 414 | 10.00 | 7 | 5.71 |
| 2022-04-14 | 2515 | 19687000 | 4120 | 198788380 | 10.05 | 10.25 | 9.97 | 10.05 | 0.05 | 0.5% | 10.05 | 37 | 10.10 | 504 | 5.74 |
| 2022-04-15 | 2515 | 9822000 | 2610 | 97999580 | 10.05 | 10.05 | 9.92 | 9.94 | 0.11 | -1.09% | 9.93 | 130 | 9.94 | 66 | 5.68 |
| 2022-04-18 | 2515 | 16450000 | 4422 | 159037240 | 9.95 | 9.95 | 9.56 | 9.59 | 0.35 | -3.52% | 9.59 | 42 | 9.60 | 35 | 5.48 |
| 2022-04-19 | 2515 | 7225029 | 2240 | 69766233 | 9.60 | 9.76 | 9.59 | 9.73 | 0.14 | 1.46% | 9.73 | 34 | 9.74 | 28 | 5.56 |
| 2022-04-20 | 2515 | 6654000 | 2253 | 64201760 | 9.76 | 9.76 | 9.60 | 9.62 | 0.11 | -1.13% | 9.62 | 43 | 9.70 | 30 | 5.50 |
| 2022-04-21 | 2515 | 5269306 | 1694 | 51196054 | 9.68 | 9.77 | 9.66 | 9.77 | 0.15 | 1.56% | 9.75 | 10 | 9.77 | 120 | 5.58 |
| 2022-04-22 | 2515 | 5450000 | 1534 | 53230580 | 9.70 | 9.87 | 9.63 | 9.87 | 0.10 | 1.02% | 9.85 | 11 | 9.87 | 64 | 5.64 |
| 2022-04-25 | 2515 | 8451000 | 2377 | 81442770 | 9.75 | 9.75 | 9.60 | 9.60 | 0.27 | -2.74% | 9.60 | 195 | 9.61 | 158 | 5.49 |
| 2022-04-26 | 2515 | 5501000 | 1894 | 52598380 | 9.63 | 9.70 | 9.49 | 9.49 | 0.11 | -1.15% | 9.49 | 96 | 9.50 | 50 | 5.42 |
| 2022-04-27 | 2515 | 7313894 | 2171 | 67973356 | 9.30 | 9.37 | 9.23 | 9.35 | 0.14 | -1.48% | 9.33 | 2 | 9.35 | 120 | 5.34 |
| 2022-04-28 | 2515 | 4649000 | 1357 | 44102290 | 9.36 | 9.57 | 9.36 | 9.51 | 0.16 | 1.71% | 9.51 | 34 | 9.52 | 9 | 5.43 |
| 2022-04-29 | 2515 | 3933000 | 1153 | 37573810 | 9.63 | 9.63 | 9.51 | 9.55 | 0.04 | 0.42% | 9.54 | 4 | 9.55 | 14 | 5.46 |
| 2022-05-03 | 2515 | 4218000 | 1204 | 39863940 | 9.55 | 9.55 | 9.40 | 9.47 | 0.08 | -0.84% | 9.46 | 17 | 9.47 | 11 | 5.41 |
| 2022-05-04 | 2515 | 3853000 | 1014 | 36711260 | 9.45 | 9.55 | 9.45 | 9.55 | 0.08 | 0.84% | 9.54 | 59 | 9.55 | 54 | 5.46 |
| 2022-05-05 | 2515 | 4141000 | 1225 | 39764390 | 9.61 | 9.65 | 9.54 | 9.55 | 0.00 | 0% | 9.55 | 67 | 9.56 | 26 | 5.46 |
| 2022-05-06 | 2515 | 3561000 | 1057 | 33550730 | 9.32 | 9.49 | 9.31 | 9.46 | 0.09 | -0.94% | 9.45 | 55 | 9.46 | 42 | 5.41 |
| 2022-05-09 | 2515 | 9778670 | 3225 | 89381155 | 9.41 | 9.41 | 9.03 | 9.03 | 0.43 | -4.55% | 9.03 | 47 | 9.04 | 95 | 5.16 |
| 2022-05-10 | 2515 | 4383000 | 1496 | 39788700 | 9.00 | 9.17 | 8.91 | 9.16 | 0.13 | 1.44% | 9.15 | 4 | 9.16 | 10 | 5.23 |
| 2022-05-11 | 2515 | 4308000 | 1450 | 39049940 | 9.20 | 9.20 | 9.02 | 9.06 | 0.10 | -1.09% | 9.05 | 6 | 9.06 | 6 | 5.18 |
| 2022-05-12 | 2515 | 6822000 | 2249 | 61490300 | 9.20 | 9.20 | 8.89 | 8.91 | 0.15 | -1.66% | 8.91 | 26 | 8.93 | 2 | 5.09 |
| 2022-05-13 | 2515 | 2853000 | 1146 | 25692560 | 8.99 | 9.04 | 8.94 | 9.04 | 0.13 | 1.46% | 9.03 | 4 | 9.04 | 72 | 5.17 |
| 2022-05-16 | 2515 | 4345000 | 1838 | 39171350 | 9.08 | 9.10 | 8.96 | 9.04 | 0.00 | 0% | 9.03 | 15 | 9.04 | 14 | 4.59 |
| 2022-05-17 | 2515 | 2330000 | 934 | 21103250 | 9.01 | 9.09 | 9.01 | 9.06 | 0.02 | 0.22% | 9.06 | 19 | 9.07 | 6 | 4.60 |
| 2022-05-18 | 2515 | 4203000 | 1616 | 38432480 | 9.09 | 9.19 | 9.08 | 9.18 | 0.12 | 1.32% | 9.17 | 216 | 9.18 | 20 | 4.66 |
| 2022-05-19 | 2515 | 2934000 | 1021 | 26533840 | 9.00 | 9.10 | 8.99 | 9.08 | 0.10 | -1.09% | 9.08 | 547 | 9.09 | 31 | 4.61 |
| 2022-05-20 | 2515 | 2123000 | 894 | 19398300 | 9.12 | 9.18 | 9.11 | 9.13 | 0.05 | 0.55% | 9.12 | 17 | 9.13 | 6 | 4.63 |
| 2022-05-23 | 2515 | 1950000 | 749 | 17817610 | 9.15 | 9.18 | 9.11 | 9.13 | 0.00 | 0% | 9.13 | 2 | 9.14 | 4 | 4.63 |
| 2022-05-24 | 2515 | 2663780 | 1259 | 24231556 | 9.17 | 9.17 | 9.03 | 9.05 | 0.08 | -0.88% | 9.05 | 11 | 9.06 | 30 | 4.59 |
| 2022-05-25 | 2515 | 2535000 | 861 | 23062340 | 9.06 | 9.14 | 9.05 | 9.11 | 0.06 | 0.66% | 9.11 | 7 | 9.12 | 82 | 4.62 |
| 2022-05-26 | 2515 | 3299000 | 1379 | 30192710 | 9.12 | 9.19 | 9.11 | 9.11 | 0.00 | 0% | 9.11 | 50 | 9.12 | 12 | 4.62 |
| 2022-05-27 | 2515 | 2793000 | 1131 | 25575800 | 9.17 | 9.18 | 9.13 | 9.16 | 0.05 | 0.55% | 9.15 | 132 | 9.16 | 24 | 4.65 |
| 2022-05-30 | 2515 | 3754000 | 1162 | 34632950 | 9.20 | 9.25 | 9.18 | 9.24 | 0.08 | 0.87% | 9.23 | 106 | 9.24 | 5 | 4.69 |
| 2022-05-31 | 2515 | 3430000 | 1039 | 31712020 | 9.27 | 9.30 | 9.22 | 9.24 | 0.00 | 0% | 9.24 | 1 | 9.25 | 28 | 4.69 |
| 2022-06-01 | 2515 | 4593000 | 1454 | 42671470 | 9.28 | 9.34 | 9.25 | 9.25 | 0.01 | 0.11% | 9.25 | 95 | 9.26 | 46 | 4.70 |
| 2022-06-02 | 2515 | 3079000 | 1118 | 28494480 | 9.30 | 9.31 | 9.20 | 9.24 | 0.01 | -0.11% | 9.24 | 93 | 9.25 | 7 | 4.69 |
| 2022-06-06 | 2515 | 2551000 | 804 | 23600870 | 9.24 | 9.28 | 9.22 | 9.26 | 0.02 | 0.22% | 9.25 | 81 | 9.26 | 18 | 4.70 |
| 2022-06-07 | 2515 | 1526000 | 563 | 14099590 | 9.24 | 9.27 | 9.22 | 9.22 | 0.04 | -0.43% | 9.22 | 191 | 9.23 | 22 | 4.68 |
| 2022-06-08 | 2515 | 1505000 | 469 | 13919930 | 9.24 | 9.27 | 9.23 | 9.25 | 0.03 | 0.33% | 9.25 | 3 | 9.26 | 69 | 4.70 |
| 2022-06-09 | 2515 | 1786000 | 530 | 16483230 | 9.23 | 9.25 | 9.21 | 9.22 | 0.03 | -0.32% | 9.21 | 156 | 9.22 | 31 | 4.68 |
| 2022-06-10 | 2515 | 3158000 | 1134 | 28827540 | 9.13 | 9.17 | 9.10 | 9.11 | 0.11 | -1.19% | 9.11 | 127 | 9.13 | 1 | 4.62 |
| 2022-06-13 | 2515 | 5818000 | 2022 | 52189180 | 9.00 | 9.02 | 8.94 | 8.95 | 0.16 | -1.76% | 8.95 | 56 | 8.96 | 12 | 4.54 |
| 2022-06-14 | 2515 | 5225000 | 1598 | 46443010 | 8.93 | 8.99 | 8.84 | 8.97 | 0.02 | 0.22% | 8.96 | 75 | 8.97 | 3 | 4.55 |
| 2022-06-15 | 2515 | 2049000 | 1004 | 18385100 | 8.94 | 9.05 | 8.93 | 8.96 | 0.01 | -0.11% | 8.95 | 15 | 8.96 | 6 | 4.55 |
| 2022-06-16 | 2515 | 3120000 | 1141 | 27992740 | 9.03 | 9.05 | 8.89 | 8.89 | 0.07 | -0.78% | 8.88 | 99 | 8.91 | 10 | 4.51 |
| 2022-06-17 | 2515 | 4887000 | 1641 | 43144540 | 8.83 | 8.88 | 8.79 | 8.83 | 0.06 | -0.67% | 8.83 | 3 | 8.85 | 2 | 4.48 |
| 2022-06-20 | 2515 | 6784865 | 2404 | 58729663 | 8.83 | 8.86 | 8.55 | 8.55 | 0.28 | -3.17% | 8.55 | 161 | 8.56 | 25 | 4.34 |
| 2022-06-21 | 2515 | 3325000 | 1089 | 28807890 | 8.65 | 8.75 | 8.57 | 8.73 | 0.18 | 2.11% | 8.72 | 14 | 8.73 | 1 | 4.43 |
| 2022-06-22 | 2515 | 3393000 | 1364 | 29234440 | 8.76 | 8.77 | 8.53 | 8.60 | 0.13 | -1.49% | 8.60 | 28 | 8.61 | 18 | 4.37 |
| 2022-06-23 | 2515 | 3481017 | 1286 | 29977657 | 8.61 | 8.72 | 8.52 | 8.59 | 0.01 | -0.12% | 8.59 | 4 | 8.60 | 14 | 4.36 |
| 2022-06-24 | 2515 | 3873000 | 1135 | 33692730 | 8.62 | 8.77 | 8.62 | 8.75 | 0.16 | 1.86% | 8.74 | 1 | 8.75 | 190 | 4.44 |
| 2022-06-27 | 2515 | 2221000 | 791 | 19623250 | 8.86 | 8.88 | 8.80 | 8.84 | 0.09 | 1.03% | 8.84 | 8 | 8.85 | 68 | 4.49 |
| 2022-06-28 | 2515 | 1919000 | 611 | 16925860 | 8.84 | 8.86 | 8.77 | 8.81 | 0.03 | -0.34% | 8.81 | 21 | 8.82 | 1 | 4.47 |
| 2022-06-29 | 2515 | 1786000 | 580 | 15744450 | 8.77 | 8.86 | 8.75 | 8.85 | 0.04 | 0.45% | 8.84 | 4 | 8.85 | 9 | 4.49 |
| 2022-06-30 | 2515 | 3026000 | 1084 | 26299270 | 8.78 | 8.80 | 8.65 | 8.66 | 0.19 | -2.15% | 8.66 | 5 | 8.67 | 20 | 4.40 |
| 2022-07-01 | 2515 | 5050836 | 1692 | 43084683 | 8.61 | 8.69 | 8.41 | 8.46 | 0.20 | -2.31% | 8.45 | 174 | 8.46 | 47 | 4.29 |
| 2022-07-04 | 2515 | 2260000 | 713 | 19220320 | 8.46 | 8.69 | 8.45 | 8.47 | 0.01 | 0.12% | 8.47 | 11 | 8.49 | 26 | 4.30 |
| 2022-07-05 | 2515 | 2568000 | 933 | 21972820 | 8.57 | 8.61 | 8.48 | 8.61 | 0.14 | 1.65% | 8.61 | 5 | 8.62 | 12 | 4.37 |
| 2022-07-06 | 2515 | 2564629 | 814 | 21849798 | 8.61 | 8.62 | 8.48 | 8.48 | 0.13 | -1.51% | 8.48 | 14 | 8.49 | 5 | 4.30 |
| 2022-07-07 | 2515 | 1936000 | 771 | 16439250 | 8.50 | 8.54 | 8.42 | 8.52 | 0.04 | 0.47% | 8.51 | 21 | 8.52 | 6 | 4.32 |
| 2022-07-08 | 2515 | 2130000 | 754 | 18336800 | 8.55 | 8.65 | 8.55 | 8.61 | 0.09 | 1.06% | 8.60 | 43 | 8.61 | 33 | 4.37 |
| 2022-07-11 | 2515 | 1238000 | 593 | 10646120 | 8.67 | 8.67 | 8.55 | 8.56 | 0.05 | -0.58% | 8.55 | 50 | 8.56 | 1 | 4.35 |
| 2022-07-12 | 2515 | 3309000 | 1145 | 27794490 | 8.47 | 8.50 | 8.33 | 8.37 | 0.19 | -2.22% | 8.37 | 37 | 8.39 | 27 | 4.25 |
| 2022-07-13 | 2515 | 2809000 | 1053 | 24115780 | 8.51 | 8.64 | 8.51 | 8.58 | 0.21 | 2.51% | 8.58 | 10 | 8.59 | 5 | 4.36 |
| 2022-07-14 | 2515 | 1583000 | 581 | 13681840 | 8.58 | 8.68 | 8.55 | 8.67 | 0.09 | 1.05% | 8.67 | 25 | 8.68 | 142 | 4.40 |
| 2022-07-15 | 2515 | 1909000 | 594 | 16612240 | 8.65 | 8.75 | 8.65 | 8.69 | 0.02 | 0.23% | 8.69 | 14 | 8.70 | 4 | 4.41 |
| 2022-07-18 | 2515 | 2172000 | 850 | 18914430 | 8.70 | 8.75 | 8.67 | 8.67 | 0.02 | -0.23% | 8.67 | 17 | 8.72 | 8 | 4.40 |
| 2022-07-19 | 2515 | 2698000 | 928 | 23638050 | 8.70 | 8.81 | 8.68 | 8.72 | 0.05 | 0.58% | 8.72 | 95 | 8.79 | 14 | 4.43 |
| 2022-07-20 | 2515 | 2863000 | 847 | 25004290 | 8.82 | 8.82 | 8.66 | 8.66 | 0.06 | -0.69% | 8.66 | 60 | 8.71 | 2 | 4.40 |
| 2022-07-21 | 2515 | 1705000 | 656 | 14802940 | 8.70 | 8.73 | 8.62 | 8.73 | 0.07 | 0.81% | 8.72 | 37 | 8.73 | 4 | 4.43 |
| 2022-07-22 | 2515 | 1947040 | 781 | 16926162 | 8.75 | 8.75 | 8.67 | 8.68 | 0.05 | -0.57% | 8.68 | 128 | 8.70 | 4 | 4.41 |
| 2022-07-25 | 2515 | 1989000 | 578 | 17316930 | 8.68 | 8.76 | 8.65 | 8.74 | 0.06 | 0.69% | 8.73 | 13 | 8.74 | 46 | 4.44 |
| 2022-07-26 | 2515 | 1707000 | 621 | 14940330 | 8.72 | 8.85 | 8.70 | 8.75 | 0.01 | 0.11% | 8.74 | 76 | 8.75 | 7 | 4.44 |
| 2022-07-27 | 2515 | 1605000 | 491 | 14056470 | 8.75 | 8.79 | 8.73 | 8.77 | 0.02 | 0.23% | 8.76 | 27 | 8.77 | 2 | 4.45 |
| 2022-07-28 | 2515 | 1718000 | 504 | 15080270 | 8.80 | 8.82 | 8.74 | 8.77 | 0.00 | 0% | 8.77 | 19 | 8.78 | 5 | 4.45 |
| 2022-07-29 | 2515 | 2862000 | 817 | 25285500 | 8.84 | 8.87 | 8.80 | 8.83 | 0.06 | 0.68% | 8.82 | 25 | 8.83 | 22 | 4.48 |
| 2022-08-01 | 2515 | 4733000 | 1601 | 42495630 | 8.88 | 9.04 | 8.87 | 9.03 | 0.20 | 2.27% | 9.03 | 5 | 9.04 | 82 | 4.58 |
| 2022-08-02 | 2515 | 2472000 | 938 | 22117080 | 9.01 | 9.01 | 8.90 | 8.92 | 0.11 | -1.22% | 8.92 | 20 | 8.93 | 26 | 4.53 |
| 2022-08-03 | 2515 | 3625000 | 952 | 32054320 | 8.90 | 8.93 | 8.80 | 8.82 | 0.10 | -1.12% | 8.81 | 18 | 8.82 | 53 | 4.48 |
| 2022-08-04 | 2515 | 2848000 | 960 | 24925840 | 8.89 | 8.89 | 8.66 | 8.76 | 0.06 | -0.68% | 8.76 | 22 | 8.77 | 48 | 4.45 |
| 2022-08-05 | 2515 | 2171270 | 769 | 19292121 | 8.82 | 8.92 | 8.82 | 8.90 | 0.14 | 1.6% | 8.89 | 38 | 8.90 | 43 | 4.52 |
| 2022-08-08 | 2515 | 1153000 | 407 | 10244400 | 8.89 | 8.92 | 8.84 | 8.92 | 0.02 | 0.22% | 8.92 | 16 | 8.93 | 18 | 4.53 |
| 2022-08-09 | 2515 | 2445000 | 624 | 21705050 | 8.91 | 8.92 | 8.85 | 8.91 | 0.01 | -0.11% | 8.90 | 25 | 8.91 | 3 | 4.52 |
| 2022-08-10 | 2515 | 1878629 | 613 | 16759558 | 8.88 | 8.95 | 8.88 | 8.92 | 0.01 | 0.11% | 8.92 | 120 | 8.93 | 46 | 4.53 |
| 2022-08-11 | 2515 | 3994000 | 1010 | 36006150 | 8.96 | 9.05 | 8.96 | 9.03 | 0.11 | 1.23% | 9.03 | 24 | 9.04 | 41 | 4.58 |
| 2022-08-12 | 2515 | 3464000 | 997 | 31431190 | 9.03 | 9.12 | 9.03 | 9.12 | 0.09 | 1% | 9.12 | 2 | 9.13 | 131 | 4.63 |
| 2022-08-15 | 2515 | 3793000 | 965 | 34683440 | 9.13 | 9.19 | 9.09 | 9.15 | 0.03 | 0.33% | 9.14 | 79 | 9.15 | 50 | 4.67 |
| 2022-08-16 | 2515 | 2736000 | 777 | 24993820 | 9.15 | 9.18 | 9.11 | 9.13 | 0.02 | -0.22% | 9.12 | 83 | 9.13 | 21 | 4.66 |
| 2022-08-17 | 2515 | 3539000 | 1213 | 32526830 | 9.18 | 9.22 | 9.16 | 9.19 | 0.06 | 0.66% | 9.19 | 136 | 9.20 | 31 | 4.69 |
| 2022-08-18 | 2515 | 5127000 | 1674 | 47412570 | 9.17 | 9.31 | 9.13 | 9.29 | 0.10 | 1.09% | 9.29 | 58 | 9.30 | 178 | 4.74 |
| 2022-08-19 | 2515 | 3097000 | 851 | 28741600 | 9.28 | 9.32 | 9.23 | 9.28 | 0.01 | -0.11% | 9.27 | 134 | 9.28 | 39 | 4.73 |
| 2022-08-22 | 2515 | 3078571 | 938 | 28554267 | 9.25 | 9.33 | 9.22 | 9.27 | 0.01 | -0.11% | 9.27 | 3 | 9.28 | 51 | 4.73 |
| 2022-08-23 | 2515 | 1755000 | 613 | 16208300 | 9.23 | 9.27 | 9.21 | 9.24 | 0.03 | -0.32% | 9.24 | 24 | 9.25 | 52 | 4.71 |
| 2022-08-24 | 2515 | 8392000 | 2142 | 78985430 | 9.30 | 9.51 | 9.29 | 9.35 | 0.11 | 1.19% | 9.35 | 2 | 9.36 | 87 | 4.77 |
| 2022-08-25 | 2515 | 3646000 | 929 | 34175710 | 9.39 | 9.43 | 9.31 | 9.33 | 0.02 | -0.21% | 9.33 | 26 | 9.34 | 125 | 4.76 |
| 2022-08-26 | 2515 | 4079000 | 970 | 38419160 | 9.37 | 9.48 | 9.35 | 9.45 | 0.12 | 1.29% | 9.45 | 79 | 9.46 | 81 | 4.82 |
| 2022-08-29 | 2515 | 2851000 | 1072 | 26473860 | 9.30 | 9.34 | 9.23 | 9.29 | 0.16 | -1.69% | 9.29 | 87 | 9.30 | 16 | 4.74 |
| 2022-08-30 | 2515 | 1801000 | 700 | 16837070 | 9.30 | 9.39 | 9.30 | 9.34 | 0.05 | 0.54% | 9.34 | 28 | 9.35 | 3 | 4.77 |
| 2022-08-31 | 2515 | 1933000 | 581 | 18090300 | 9.35 | 9.38 | 9.32 | 9.37 | 0.03 | 0.32% | 9.36 | 45 | 9.37 | 38 | 4.78 |
| 2022-09-01 | 2515 | 1951249 | 760 | 18239984 | 9.36 | 9.40 | 9.31 | 9.35 | 0.02 | -0.21% | 9.34 | 54 | 9.35 | 31 | 4.77 |
| 2022-09-02 | 2515 | 4103000 | 1489 | 38078630 | 9.40 | 9.40 | 9.20 | 9.20 | 0.15 | -1.6% | 9.20 | 99 | 9.21 | 53 | 4.69 |
| 2022-09-05 | 2515 | 2115000 | 689 | 19512300 | 9.24 | 9.28 | 9.19 | 9.20 | 0.00 | 0% | 9.19 | 50 | 9.20 | 3 | 4.69 |
| 2022-09-06 | 2515 | 3368000 | 1191 | 30867280 | 9.26 | 9.27 | 9.10 | 9.13 | 0.07 | -0.76% | 9.13 | 96 | 9.14 | 6 | 4.66 |
| 2022-09-07 | 2515 | 2298000 | 903 | 20906580 | 9.16 | 9.16 | 9.08 | 9.08 | 0.05 | -0.55% | 9.08 | 104 | 9.10 | 94 | 4.63 |
| 2022-09-08 | 2515 | 2905000 | 675 | 26549710 | 9.09 | 9.19 | 9.09 | 9.18 | 0.10 | 1.1% | 9.17 | 19 | 9.18 | 9 | 4.68 |
| 2022-09-12 | 2515 | 2691000 | 706 | 24802200 | 9.24 | 9.25 | 9.17 | 9.23 | 0.05 | 0.54% | 9.22 | 34 | 9.23 | 33 | 4.71 |
| 2022-09-13 | 2515 | 2978000 | 914 | 27487570 | 9.25 | 9.27 | 9.20 | 9.23 | 0.00 | 0% | 9.23 | 5 | 9.24 | 29 | 4.71 |
| 2022-09-14 | 2515 | 4356000 | 1598 | 39769140 | 9.17 | 9.17 | 9.10 | 9.11 | 0.12 | -1.3% | 9.11 | 485 | 9.12 | 64 | 4.65 |
| 2022-09-15 | 2515 | 4811000 | 1491 | 43854590 | 9.18 | 9.18 | 9.09 | 9.09 | 0.02 | -0.22% | 9.09 | 69 | 9.10 | 18 | 4.64 |
| 2022-09-16 | 2515 | 3182000 | 946 | 28877120 | 9.09 | 9.10 | 9.05 | 9.06 | 0.03 | -0.33% | 9.06 | 212 | 9.08 | 56 | 4.62 |
| 2022-09-19 | 2515 | 5421139 | 1648 | 49253170 | 9.19 | 9.19 | 9.05 | 9.06 | 0.00 | 0% | 9.06 | 38 | 9.07 | 29 | 4.62 |
| 2022-09-20 | 2515 | 3798000 | 1171 | 34476040 | 9.08 | 9.13 | 9.06 | 9.07 | 0.01 | 0.11% | 9.07 | 94 | 9.08 | 121 | 4.63 |
| 2022-09-21 | 2515 | 11038000 | 2803 | 99585710 | 9.07 | 9.08 | 8.99 | 9.00 | 0.07 | -0.77% | 9.00 | 462 | 9.01 | 53 | 4.59 |
| 2022-09-22 | 2515 | 6667000 | 1915 | 56379190 | 8.49 | 8.50 | 8.42 | 8.48 | 0.00 | -5.78% | 8.48 | 39 | 8.49 | 20 | 4.33 |
| 2022-09-23 | 2515 | 5003000 | 1889 | 42000600 | 8.46 | 8.47 | 8.31 | 8.35 | 0.13 | -1.53% | 8.34 | 85 | 8.37 | 8 | 4.26 |
| 2022-09-26 | 2515 | 6919000 | 2118 | 56254920 | 8.30 | 8.30 | 8.05 | 8.05 | 0.30 | -3.59% | 8.05 | 222 | 8.06 | 49 | 4.11 |
| 2022-09-27 | 2515 | 4310000 | 1337 | 34594860 | 8.09 | 8.09 | 7.97 | 8.03 | 0.02 | -0.25% | 8.03 | 191 | 8.05 | 24 | 4.10 |
| 2022-09-28 | 2515 | 5137000 | 1399 | 40860420 | 8.05 | 8.08 | 7.90 | 7.91 | 0.12 | -1.49% | 7.91 | 207 | 7.92 | 69 | 4.04 |
| 2022-09-29 | 2515 | 4485000 | 1351 | 35812920 | 7.96 | 8.08 | 7.91 | 8.05 | 0.14 | 1.77% | 8.04 | 22 | 8.05 | 32 | 4.11 |
| 2022-09-30 | 2515 | 3811000 | 936 | 30576040 | 7.98 | 8.14 | 7.89 | 8.14 | 0.09 | 1.12% | 8.10 | 2 | 8.14 | 45 | 4.15 |
| 2022-10-03 | 2515 | 2232000 | 745 | 17881840 | 8.05 | 8.07 | 7.97 | 8.01 | 0.13 | -1.6% | 8.01 | 1 | 8.02 | 17 | 4.09 |
| 2022-10-04 | 2515 | 2096791 | 691 | 16946457 | 8.09 | 8.14 | 8.03 | 8.08 | 0.07 | 0.87% | 8.08 | 35 | 8.09 | 54 | 4.12 |
| 2022-10-05 | 2515 | 3579000 | 951 | 28976210 | 8.13 | 8.15 | 8.05 | 8.05 | 0.03 | -0.37% | 8.05 | 53 | 8.07 | 11 | 4.11 |
| 2022-10-06 | 2515 | 2305000 | 555 | 18596090 | 8.09 | 8.10 | 8.04 | 8.08 | 0.03 | 0.37% | 8.07 | 13 | 8.08 | 15 | 4.12 |
| 2022-10-07 | 2515 | 2084000 | 590 | 16829920 | 8.08 | 8.10 | 8.04 | 8.10 | 0.02 | 0.25% | 8.09 | 29 | 8.10 | 313 | 4.13 |
| 2022-10-11 | 2515 | 3475000 | 1234 | 27874520 | 8.04 | 8.08 | 7.99 | 7.99 | 0.11 | -1.36% | 7.98 | 69 | 7.99 | 39 | 4.08 |
| 2022-10-12 | 2515 | 4248000 | 1209 | 33799880 | 7.98 | 8.01 | 7.93 | 7.93 | 0.06 | -0.75% | 7.93 | 143 | 7.98 | 3 | 4.05 |
| 2022-10-13 | 2515 | 9072000 | 2651 | 69934680 | 8.03 | 8.03 | 7.52 | 7.55 | 0.38 | -4.79% | 7.55 | 91 | 7.56 | 74 | 3.85 |
| 2022-10-14 | 2515 | 6162000 | 1738 | 47273790 | 7.59 | 7.77 | 7.59 | 7.62 | 0.07 | 0.93% | 7.62 | 2 | 7.66 | 1 | 3.89 |
| 2022-10-17 | 2515 | 3941000 | 1255 | 30083330 | 7.62 | 7.71 | 7.56 | 7.68 | 0.06 | 0.79% | 7.68 | 102 | 7.69 | 5 | 3.92 |
| 2022-10-18 | 2515 | 4327000 | 1199 | 33666580 | 7.73 | 7.85 | 7.71 | 7.85 | 0.17 | 2.21% | 7.85 | 281 | 7.86 | 47 | 4.01 |
| 2022-10-19 | 2515 | 2923000 | 1011 | 22802470 | 7.85 | 7.86 | 7.73 | 7.76 | 0.09 | -1.15% | 7.76 | 90 | 7.77 | 11 | 3.96 |
| 2022-10-20 | 2515 | 13434000 | 2574 | 104207890 | 7.71 | 7.95 | 7.57 | 7.81 | 0.05 | 0.64% | 7.80 | 38 | 7.81 | 197 | 3.98 |
| 2022-10-21 | 2515 | 3200000 | 1069 | 24661840 | 7.81 | 7.81 | 7.66 | 7.69 | 0.12 | -1.54% | 7.68 | 125 | 7.69 | 2 | 3.92 |
| 2022-10-24 | 2515 | 2960000 | 939 | 22872340 | 7.72 | 7.80 | 7.66 | 7.66 | 0.03 | -0.39% | 7.66 | 46 | 7.67 | 13 | 3.91 |
| 2022-10-25 | 2515 | 2339000 | 670 | 18036920 | 7.69 | 7.78 | 7.66 | 7.71 | 0.05 | 0.65% | 7.70 | 40 | 7.71 | 1 | 3.93 |
| 2022-10-26 | 2515 | 2271000 | 735 | 17691240 | 7.74 | 7.84 | 7.72 | 7.75 | 0.04 | 0.52% | 7.75 | 110 | 7.77 | 1 | 3.95 |
| 2022-10-27 | 2515 | 2441000 | 799 | 19205230 | 7.77 | 7.92 | 7.77 | 7.92 | 0.17 | 2.19% | 7.90 | 3 | 7.92 | 16 | 4.04 |
| 2022-10-28 | 2515 | 2194516 | 741 | 17355230 | 7.92 | 7.94 | 7.89 | 7.91 | 0.01 | -0.13% | 7.90 | 8 | 7.91 | 20 | 4.04 |
| 2022-10-31 | 2515 | 1929000 | 616 | 15394570 | 7.96 | 8.01 | 7.95 | 7.99 | 0.08 | 1.01% | 7.98 | 20 | 7.99 | 27 | 4.08 |
| 2022-11-01 | 2515 | 2610000 | 732 | 20989540 | 7.99 | 8.10 | 7.97 | 8.04 | 0.05 | 0.63% | 8.03 | 74 | 8.04 | 31 | 4.10 |
| 2022-11-02 | 2515 | 2291000 | 867 | 18561670 | 8.05 | 8.13 | 8.04 | 8.11 | 0.07 | 0.87% | 8.10 | 171 | 8.11 | 20 | 4.14 |
| 2022-11-03 | 2515 | 1501000 | 539 | 12093400 | 8.04 | 8.09 | 8.02 | 8.05 | 0.06 | -0.74% | 8.05 | 12 | 8.06 | 15 | 4.11 |
| 2022-11-04 | 2515 | 2703000 | 639 | 21820410 | 8.05 | 8.13 | 8.04 | 8.13 | 0.08 | 0.99% | 8.13 | 7 | 8.14 | 105 | 4.15 |
| 2022-11-07 | 2515 | 2496000 | 865 | 20394680 | 8.16 | 8.20 | 8.13 | 8.18 | 0.05 | 0.62% | 8.17 | 25 | 8.18 | 44 | 4.17 |
| 2022-11-08 | 2515 | 1593000 | 552 | 13053150 | 8.21 | 8.22 | 8.17 | 8.18 | 0.00 | 0% | 8.18 | 32 | 8.19 | 27 | 4.17 |
| 2022-11-09 | 2515 | 2003000 | 647 | 16400130 | 8.22 | 8.22 | 8.15 | 8.18 | 0.00 | 0% | 8.18 | 40 | 8.19 | 138 | 4.17 |
| 2022-11-10 | 2515 | 1620530 | 668 | 13184563 | 8.16 | 8.18 | 8.10 | 8.16 | 0.02 | -0.24% | 8.15 | 13 | 8.16 | 9 | 4.16 |
| 2022-11-11 | 2515 | 2650000 | 766 | 21724220 | 8.20 | 8.25 | 8.16 | 8.21 | 0.05 | 0.61% | 8.20 | 7 | 8.21 | 32 | 4.19 |
| 2022-11-14 | 2515 | 2527000 | 719 | 20805000 | 8.20 | 8.26 | 8.19 | 8.23 | 0.02 | 0.24% | 8.22 | 36 | 8.23 | 41 | 4.20 |
| 2022-11-15 | 2515 | 3348000 | 675 | 27491060 | 8.23 | 8.25 | 8.18 | 8.23 | 0.00 | 0% | 8.22 | 50 | 8.23 | 47 | 4.24 |
| 2022-11-16 | 2515 | 3639000 | 1091 | 29549390 | 8.20 | 8.22 | 8.04 | 8.05 | 0.18 | -2.19% | 8.05 | 34 | 8.06 | 4 | 4.15 |
| 2022-11-17 | 2515 | 1720000 | 473 | 13904580 | 8.05 | 8.15 | 8.05 | 8.11 | 0.06 | 0.75% | 8.11 | 1 | 8.12 | 6 | 4.18 |
| 2022-11-18 | 2515 | 1194000 | 571 | 9639410 | 8.11 | 8.13 | 8.03 | 8.09 | 0.02 | -0.25% | 8.06 | 1 | 8.09 | 38 | 4.17 |
| 2022-11-21 | 2515 | 1279000 | 413 | 10324790 | 8.09 | 8.10 | 8.04 | 8.06 | 0.03 | -0.37% | 8.06 | 11 | 8.07 | 6 | 4.15 |
| 2022-11-22 | 2515 | 800000 | 333 | 6445490 | 8.07 | 8.08 | 8.03 | 8.07 | 0.01 | 0.12% | 8.07 | 9 | 8.08 | 15 | 4.16 |
| 2022-11-23 | 2515 | 1577000 | 469 | 12812150 | 8.09 | 8.16 | 8.09 | 8.16 | 0.09 | 1.12% | 8.15 | 3 | 8.16 | 19 | 4.21 |
| 2022-11-24 | 2515 | 2238000 | 625 | 18319180 | 8.16 | 8.23 | 8.16 | 8.19 | 0.03 | 0.37% | 8.19 | 2 | 8.20 | 34 | 4.22 |
| 2022-11-25 | 2515 | 1711000 | 472 | 14047700 | 8.19 | 8.24 | 8.18 | 8.19 | 0.00 | 0% | 8.19 | 24 | 8.20 | 79 | 4.22 |
| 2022-11-28 | 2515 | 2114000 | 512 | 17261210 | 8.13 | 8.21 | 8.11 | 8.21 | 0.02 | 0.24% | 8.20 | 5 | 8.21 | 9 | 4.23 |
| 2022-11-29 | 2515 | 2738000 | 696 | 22549430 | 8.21 | 8.28 | 8.18 | 8.26 | 0.05 | 0.61% | 8.26 | 29 | 8.27 | 164 | 4.26 |
| 2022-11-30 | 2515 | 5134000 | 1096 | 42624960 | 8.28 | 8.35 | 8.26 | 8.27 | 0.01 | 0.12% | 8.27 | 286 | 8.28 | 3 | 4.26 |
| 2022-12-01 | 2515 | 4346000 | 1175 | 36436380 | 8.41 | 8.43 | 8.33 | 8.38 | 0.11 | 1.33% | 8.37 | 56 | 8.38 | 85 | 4.32 |
| 2022-12-02 | 2515 | 2808000 | 869 | 23454490 | 8.40 | 8.42 | 8.32 | 8.34 | 0.04 | -0.48% | 8.34 | 34 | 8.35 | 14 | 4.30 |
| 2022-12-05 | 2515 | 2169000 | 607 | 18119690 | 8.35 | 8.39 | 8.32 | 8.32 | 0.02 | -0.24% | 8.32 | 47 | 8.34 | 26 | 4.29 |
| 2022-12-06 | 2515 | 3289000 | 826 | 27187900 | 8.33 | 8.36 | 8.21 | 8.22 | 0.10 | -1.2% | 8.21 | 46 | 8.22 | 17 | 4.24 |
| 2022-12-07 | 2515 | 2240000 | 708 | 18369310 | 8.25 | 8.29 | 8.15 | 8.17 | 0.05 | -0.61% | 8.16 | 62 | 8.17 | 11 | 4.21 |
| 2022-12-08 | 2515 | 4016000 | 1098 | 33364320 | 8.22 | 8.39 | 8.17 | 8.37 | 0.20 | 2.45% | 8.37 | 40 | 8.38 | 58 | 4.31 |
| 2022-12-09 | 2515 | 1995000 | 630 | 16703390 | 8.38 | 8.41 | 8.34 | 8.38 | 0.01 | 0.12% | 8.37 | 50 | 8.38 | 6 | 4.32 |
| 2022-12-12 | 2515 | 3091000 | 860 | 25962050 | 8.33 | 8.44 | 8.27 | 8.43 | 0.05 | 0.6% | 8.42 | 66 | 8.43 | 42 | 4.35 |
| 2022-12-13 | 2515 | 8477540 | 2484 | 68648321 | 8.00 | 8.18 | 8.00 | 8.08 | 0.11 | -4.15% | 8.08 | 18 | 8.10 | 4 | 40.40 |
| 2022-12-14 | 2515 | 2657000 | 806 | 22567780 | 8.46 | 8.53 | 8.46 | 8.51 | 0.11 | 5.32% | 8.50 | 7 | 8.51 | 85 | 4.39 |
| 2022-12-15 | 2515 | 1747000 | 592 | 14867960 | 8.47 | 8.53 | 8.47 | 8.49 | 0.02 | -0.24% | 8.49 | 17 | 8.50 | 32 | 4.38 |
| 2022-12-16 | 2515 | 2485000 | 725 | 20875470 | 8.45 | 8.45 | 8.36 | 8.36 | 0.13 | -1.53% | 8.36 | 16 | 8.37 | 21 | 4.31 |
| 2022-12-18 | 2515 | 8529432 | 1887 | 77718218 | 9.14 | 9.18 | 9.05 | 9.05 | 0.09 | 8.25% | 9.05 | 103 | 9.06 | 73 | 27.42 |
| 2022-12-19 | 2515 | 1609000 | 465 | 13457210 | 8.32 | 8.41 | 8.32 | 8.34 | 0.02 | -7.85% | 8.34 | 7 | 8.35 | 10 | 4.30 |
| 2022-12-20 | 2515 | 2458000 | 773 | 20352810 | 8.34 | 8.37 | 8.21 | 8.26 | 0.08 | -0.96% | 8.25 | 1 | 8.26 | 17 | 4.26 |
| 2022-12-21 | 2515 | 1282000 | 508 | 10640030 | 8.25 | 8.33 | 8.25 | 8.29 | 0.03 | 0.36% | 8.28 | 10 | 8.29 | 8 | 4.27 |
| 2022-12-22 | 2515 | 1249000 | 362 | 10382040 | 8.31 | 8.36 | 8.29 | 8.29 | 0.00 | 0% | 8.29 | 78 | 8.31 | 10 | 4.27 |
| 2022-12-23 | 2515 | 1098000 | 323 | 9059590 | 8.28 | 8.28 | 8.23 | 8.25 | 0.04 | -0.48% | 8.25 | 130 | 8.27 | 1 | 4.25 |
| 2022-12-26 | 2515 | 2259000 | 361 | 18610400 | 8.25 | 8.30 | 8.22 | 8.23 | 0.02 | -0.24% | 8.22 | 99 | 8.23 | 17 | 4.24 |
| 2022-12-27 | 2515 | 772000 | 308 | 6369600 | 8.24 | 8.28 | 8.23 | 8.25 | 0.02 | 0.24% | 8.24 | 293 | 8.25 | 5 | 4.25 |
| 2022-12-28 | 2515 | 1362000 | 517 | 11170120 | 8.24 | 8.24 | 8.18 | 8.18 | 0.07 | -0.85% | 8.18 | 99 | 8.19 | 13 | 4.22 |
| 2022-12-29 | 2515 | 2009000 | 579 | 16309180 | 8.18 | 8.18 | 8.10 | 8.12 | 0.06 | -0.73% | 8.12 | 7 | 8.13 | 1 | 4.19 |
| 2022-12-30 | 2515 | 735000 | 265 | 5987910 | 8.16 | 8.17 | 8.12 | 8.14 | 0.02 | 0.25% | 8.14 | 31 | 8.15 | 13 | 4.20 |