麗嬰房(2911)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 | 8.17 0 0% | 8.18 0.01 0.12% | 8.18 0 0% | 8.18 0 0% | 8.13 -0.05 -0.61% | 8.10 -0.03 -0.37% | 8.08 -0.02 -0.25% | 8.00 -0.08 -0.99% | 7.96 -0.04 -0.5% | 7.98 0.02 0.25% | 8.00 0.02 0.25% | 7.99 -0.01 -0.13% | 7.92 -0.07 -0.88% | 8.11 0.19 2.4% | 7.92 -0.19 -2.34% | 7.90 -0.02 -0.25% | 7.88 -0.02 -0.25% | 7.86 -0.02 -0.25% | 8.05 | |||||||||||||
| 2 月 | 8.17 0.31 3.94% | 8.08 -0.09 -1.1% | 8.10 0.02 0.25% | 8.07 -0.03 -0.37% | 8.00 -0.07 -0.87% | 7.90 -0.1 -1.25% | 7.95 0.05 0.63% | 7.94 -0.01 -0.13% | 7.89 -0.05 -0.63% | 7.93 0.04 0.51% | 7.90 -0.03 -0.38% | 7.88 -0.02 -0.25% | 7.93 0.05 0.63% | 7.85 -0.08 -1.01% | 7.83 -0.02 -0.25% | 7.91 | ||||||||||||||||
| 3 月 | 7.80 -0.03 -0.38% | 7.88 0.08 1.03% | 7.89 0.01 0.13% | 7.86 -0.03 -0.38% | 7.75 -0.11 -1.4% | 7.75 0 0% | 7.76 0.01 0.13% | 7.65 -0.11 -1.42% | 7.70 0.05 0.65% | 7.62 -0.08 -1.04% | 7.57 -0.05 -0.66% | 7.58 0.01 0.13% | 7.62 0.04 0.53% | 7.55 -0.07 -0.92% | 7.53 -0.02 -0.26% | 7.60 0.07 0.93% | 7.63 0.03 0.39% | 7.54 -0.09 -1.18% | 7.53 -0.01 -0.13% | 7.56 0.03 0.4% | 7.56 0 0% | 7.52 -0.04 -0.53% | 7.66 | |||||||||
| 4 月 | 7.55 0.03 0.4% | 7.54 -0.01 -0.13% | 7.54 0 0% | 7.56 0.02 0.27% | 7.46 -0.1 -1.32% | 7.49 0.03 0.4% | 7.50 0.01 0.13% | 7.50 0 0% | 7.48 -0.02 -0.27% | 7.51 0.03 0.4% | 7.53 0.02 0.27% | 7.53 0 0% | 7.51 -0.02 -0.27% | 7.52 0.01 0.13% | 7.46 -0.06 -0.8% | 7.46 0 0% | 7.41 -0.05 -0.67% | 7.39 -0.02 -0.27% | 7.43 0.04 0.54% | 7.48 | ||||||||||||
| 5 月 | 7.37 -0.06 -0.81% | 7.32 -0.05 -0.68% | 7.30 -0.02 -0.27% | 7.22 -0.08 -1.1% | 7.06 -0.16 -2.22% | 7.09 0.03 0.42% | 7.00 -0.09 -1.27% | 6.89 -0.11 -1.57% | 6.97 0.08 1.16% | 6.88 -0.09 -1.29% | 6.95 0.07 1.02% | 7.01 0.06 0.86% | 6.95 -0.06 -0.86% | 6.98 0.03 0.43% | 7.08 0.1 1.43% | 7.10 0.02 0.28% | 7.10 0 0% | 7.03 -0.07 -0.99% | 7.03 0 0% | 7.08 0.05 0.71% | 7.05 -0.03 -0.42% | 7.06 | ||||||||||
| 6 月 | 7.05 0 0% | 7.09 0.04 0.57% | 7.09 0 0% | 7.09 0 0% | 7.09 0 0% | 7.12 0.03 0.42% | 7.08 -0.04 -0.56% | 7.03 -0.05 -0.71% | 6.99 -0.04 -0.57% | 7.01 0.02 0.29% | 7.03 0.02 0.29% | 6.99 -0.04 -0.57% | 6.81 -0.18 -2.58% | 6.92 0.11 1.62% | 6.85 -0.07 -1.01% | 6.90 0.05 0.73% | 6.91 0.01 0.14% | 6.99 0.08 1.16% | 6.98 -0.01 -0.14% | 6.97 -0.01 -0.14% | 6.83 -0.14 -2.01% | 6.98 | ||||||||||
| 7 月 | 6.74 -0.09 -1.32% | 6.80 0.06 0.89% | 6.80 0 0% | 6.72 -0.08 -1.18% | 6.75 0.03 0.45% | 6.74 -0.01 -0.15% | 6.70 -0.04 -0.59% | 6.69 -0.01 -0.15% | 6.78 0.09 1.35% | 6.77 -0.01 -0.15% | 6.77 0 0% | 6.79 0.02 0.3% | 6.71 -0.08 -1.18% | 6.68 -0.03 -0.45% | 6.67 -0.01 -0.15% | 6.69 0.02 0.3% | 6.73 0.04 0.6% | 6.68 -0.05 -0.74% | 6.66 -0.02 -0.3% | 6.66 0 0% | 6.66 0 0% | 6.72 | ||||||||||
| 8 月 | 6.66 0 0% | 6.63 -0.03 -0.45% | 6.57 -0.06 -0.9% | 6.62 0.05 0.76% | 6.59 -0.03 -0.45% | 6.57 -0.02 -0.3% | 6.54 -0.03 -0.46% | 6.52 -0.02 -0.31% | 6.51 -0.01 -0.15% | 6.70 0.19 2.92% | 6.69 -0.01 -0.15% | 6.64 -0.05 -0.75% | 6.64 0 0% | 6.62 -0.02 -0.3% | 6.65 0.03 0.45% | 6.57 -0.08 -1.2% | 6.56 -0.01 -0.15% | 6.50 -0.06 -0.91% | 6.57 0.07 1.08% | 7.16 0.59 8.98% | 6.94 -0.22 -3.07% | 6.92 -0.02 -0.29% | 6.92 0 0% | 6.67 | ||||||||
| 9 月 | 6.87 -0.05 -0.72% | 6.88 0.01 0.15% | 6.87 -0.01 -0.15% | 6.81 -0.06 -0.87% | 6.83 0.02 0.29% | 6.80 -0.03 -0.44% | 6.82 0.02 0.29% | 6.83 0.01 0.15% | 6.84 0.01 0.15% | 6.85 0.01 0.15% | 6.85 0 0% | 6.80 -0.05 -0.73% | 6.66 -0.14 -2.06% | 6.70 0.04 0.6% | 6.70 0 0% | 6.82 0.12 1.79% | 6.57 -0.25 -3.67% | 6.58 0.01 0.15% | 6.49 -0.09 -1.37% | 6.65 0.16 2.47% | 6.61 -0.04 -0.6% | 6.75 | ||||||||||
| 10 月 | 6.63 0.02 0.3% | 6.63 0 0% | 6.60 -0.03 -0.45% | 6.66 0.06 0.91% | 6.74 0.08 1.2% | 6.72 -0.02 -0.3% | 6.61 -0.11 -1.64% | 6.55 -0.06 -0.91% | 6.59 0.04 0.61% | 6.40 -0.19 -2.88% | 6.44 0.04 0.63% | 6.37 -0.07 -1.09% | 6.36 -0.01 -0.16% | 6.32 -0.04 -0.63% | 6.40 0.08 1.27% | 6.39 -0.01 -0.16% | 6.34 -0.05 -0.78% | 6.40 0.06 0.95% | 6.35 -0.05 -0.78% | 6.35 0 0% | 6.48 | |||||||||||
| 11 月 | 6.36 0.01 0.16% | 6.35 -0.01 -0.16% | 6.36 0.01 0.16% | 6.36 0 0% | 6.39 0.03 0.47% | 6.43 0.04 0.63% | 6.43 0 0% | 6.32 -0.11 -1.71% | 6.35 0.03 0.47% | 6.35 0 0% | 6.37 0.02 0.31% | 6.34 -0.03 -0.47% | 6.34 0 0% | 6.34 0 0% | 6.32 -0.02 -0.32% | 6.31 -0.01 -0.16% | 6.32 0.01 0.16% | 6.32 0 0% | 6.31 -0.01 -0.16% | 6.35 0.04 0.63% | 6.35 0 0% | 6.35 0 0% | 6.35 | |||||||||
| 12 月 | 6.43 0.08 1.26% | 6.45 0.02 0.31% | 6.38 -0.07 -1.09% | 6.41 0.03 0.47% | 6.55 0.14 2.18% | 6.44 -0.11 -1.68% | 6.36 -0.08 -1.24% | 6.46 0.1 1.57% | 11.55 5.09 78.79% | 7.81 -3.74 -32.38% | 7.75 -0.06 -0.77% | 7.65 -0.1 -1.29% | 7.99 0.34 4.44% | 7.40 -0.59 -7.38% | 7.16 -0.24 -3.24% | 7.05 -0.11 -1.54% | 7.09 0.04 0.57% | 7.38 0.29 4.09% | 7.13 -0.25 -3.39% | 7.16 0.03 0.42% | 7.07 -0.09 -1.26% | 7.06 -0.01 -0.14% | 7.06 0 0% | 7.18 |
說明:最高漲幅:78.79%最低跌幅:-32.38% 最高價:11.55最低價:6.31平均價:7.1,灰色底表示週末,漲110天(13.07)元,跌159天(-14.03)元,平盤41天
79%=1,9%=1,4%=9,3%=1,2%=7,1%=41,0%=91,-0%=1,-1%=1,-2%=2,-3%=9,-4%=10,-5%=68,-6%=68,
| 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 | 2911 | 263639 | 276 | 2153345 | 8.17 | 8.20 | 8.14 | 8.17 | 0.00 | 0% | 8.16 | 6 | 8.17 | 22 | 0.00 |
| 2022-01-04 | 2911 | 257996 | 2468 | 2111954 | 8.18 | 8.22 | 8.16 | 8.18 | 0.01 | 0.12% | 8.18 | 2 | 8.19 | 2 | 0.00 |
| 2022-01-05 | 2911 | 289309 | 274 | 2367745 | 8.20 | 8.21 | 8.16 | 8.18 | 0.00 | 0% | 8.17 | 1 | 8.18 | 9 | 0.00 |
| 2022-01-06 | 2911 | 142641 | 253 | 1167346 | 8.20 | 8.20 | 8.16 | 8.18 | 0.00 | 0% | 8.17 | 40 | 8.18 | 46 | 0.00 |
| 2022-01-07 | 2911 | 153083 | 304 | 1248922 | 8.18 | 8.21 | 8.13 | 8.13 | 0.05 | -0.61% | 8.13 | 33 | 8.15 | 3 | 0.00 |
| 2022-01-10 | 2911 | 178554 | 293 | 1447803 | 8.13 | 8.17 | 8.07 | 8.10 | 0.03 | -0.37% | 8.10 | 4 | 8.12 | 2 | 0.00 |
| 2022-01-11 | 2911 | 347815 | 586 | 2800412 | 8.10 | 8.10 | 8.00 | 8.08 | 0.02 | -0.25% | 8.07 | 4 | 8.08 | 6 | 0.00 |
| 2022-01-12 | 2911 | 399508 | 607 | 3202859 | 8.08 | 8.08 | 7.99 | 8.00 | 0.08 | -0.99% | 8.00 | 6 | 8.02 | 6 | 0.00 |
| 2022-01-13 | 2911 | 303818 | 388 | 2423965 | 8.02 | 8.02 | 7.95 | 7.96 | 0.04 | -0.5% | 7.96 | 6 | 7.99 | 4 | 0.00 |
| 2022-01-14 | 2911 | 512790 | 989 | 4076278 | 7.96 | 8.00 | 7.85 | 7.98 | 0.02 | 0.25% | 7.95 | 26 | 7.98 | 9 | 0.00 |
| 2022-01-17 | 2911 | 98561 | 236 | 788804 | 7.98 | 8.03 | 7.96 | 8.00 | 0.02 | 0.25% | 7.99 | 2 | 8.00 | 5 | 0.00 |
| 2022-01-18 | 2911 | 134215 | 271 | 1070012 | 8.00 | 8.00 | 7.95 | 7.99 | 0.01 | -0.12% | 7.98 | 1 | 7.99 | 7 | 0.00 |
| 2022-01-19 | 2911 | 90062 | 237 | 715282 | 7.99 | 7.99 | 7.92 | 7.92 | 0.07 | -0.88% | 7.92 | 21 | 7.94 | 4 | 0.00 |
| 2022-01-20 | 2911 | 448142 | 613 | 3588827 | 7.89 | 8.14 | 7.85 | 8.11 | 0.19 | 2.4% | 8.11 | 6 | 8.12 | 1 | 0.00 |
| 2022-01-21 | 2911 | 341546 | 493 | 2731912 | 8.11 | 8.11 | 7.91 | 7.92 | 0.19 | -2.34% | 7.92 | 1 | 7.95 | 1 | 0.00 |
| 2022-01-24 | 2911 | 199673 | 736 | 1579799 | 7.92 | 7.97 | 7.86 | 7.90 | 0.02 | -0.25% | 7.90 | 4 | 7.96 | 1 | 0.00 |
| 2022-01-25 | 2911 | 283963 | 955 | 2236811 | 7.87 | 7.96 | 7.83 | 7.88 | 0.02 | -0.25% | 7.87 | 2 | 7.88 | 12 | 0.00 |
| 2022-01-26 | 2911 | 174743 | 1093 | 1378131 | 7.95 | 7.97 | 7.85 | 7.86 | 0.02 | -0.25% | 7.86 | 13 | 7.89 | 14 | 0.00 |
| 2022-02-07 | 2911 | 514059 | 690 | 4164488 | 7.86 | 8.25 | 7.81 | 8.17 | 0.31 | 3.94% | 8.14 | 2 | 8.17 | 29 | 0.00 |
| 2022-02-08 | 2911 | 167738 | 317 | 1353623 | 8.06 | 8.11 | 8.03 | 8.08 | 0.09 | -1.1% | 8.07 | 3 | 8.08 | 1 | 0.00 |
| 2022-02-09 | 2911 | 140568 | 150 | 1137463 | 8.08 | 8.11 | 8.07 | 8.10 | 0.02 | 0.25% | 8.08 | 12 | 8.10 | 15 | 0.00 |
| 2022-02-10 | 2911 | 130213 | 170 | 1049801 | 8.08 | 8.08 | 8.04 | 8.07 | 0.03 | -0.37% | 8.05 | 2 | 8.07 | 11 | 0.00 |
| 2022-02-11 | 2911 | 84931 | 179 | 681216 | 8.03 | 8.03 | 8.00 | 8.00 | 0.07 | -0.87% | 8.00 | 24 | 8.04 | 52 | 0.00 |
| 2022-02-14 | 2911 | 142701 | 355 | 1130872 | 7.98 | 7.98 | 7.90 | 7.90 | 0.10 | -1.25% | 7.89 | 4 | 7.95 | 4 | 0.00 |
| 2022-02-15 | 2911 | 75712 | 1648 | 596772 | 7.84 | 7.95 | 7.84 | 7.95 | 0.05 | 0.63% | 7.89 | 8 | 7.99 | 4 | 0.00 |
| 2022-02-16 | 2911 | 98722 | 177 | 782873 | 7.91 | 7.95 | 7.91 | 7.94 | 0.01 | -0.13% | 7.93 | 1 | 7.94 | 47 | 0.00 |
| 2022-02-17 | 2911 | 129068 | 209 | 1021121 | 7.90 | 7.94 | 7.89 | 7.89 | 0.05 | -0.63% | 7.89 | 6 | 7.94 | 16 | 0.00 |
| 2022-02-18 | 2911 | 49796 | 2303 | 392873 | 7.97 | 7.97 | 7.89 | 7.93 | 0.04 | 0.51% | 7.91 | 18 | 7.93 | 1 | 0.00 |
| 2022-02-21 | 2911 | 176580 | 291 | 1392294 | 7.91 | 7.91 | 7.85 | 7.90 | 0.03 | -0.38% | 7.90 | 1 | 7.91 | 1 | 0.00 |
| 2022-02-22 | 2911 | 203525 | 2632 | 1596068 | 7.90 | 7.93 | 7.83 | 7.88 | 0.02 | -0.25% | 7.86 | 2 | 7.88 | 1 | 0.00 |
| 2022-02-23 | 2911 | 92273 | 3096 | 723205 | 7.81 | 7.93 | 7.81 | 7.93 | 0.05 | 0.63% | 7.86 | 2 | 7.93 | 12 | 0.00 |
| 2022-02-24 | 2911 | 131103 | 394 | 1029138 | 7.86 | 7.89 | 7.80 | 7.85 | 0.08 | -1.01% | 7.85 | 9 | 7.89 | 8 | 0.00 |
| 2022-02-25 | 2911 | 150840 | 2405 | 1181799 | 7.85 | 7.89 | 7.81 | 7.83 | 0.02 | -0.25% | 7.82 | 5 | 7.83 | 4 | 0.00 |
| 2022-03-01 | 2911 | 147772 | 246 | 1154747 | 7.84 | 7.85 | 7.80 | 7.80 | 0.03 | -0.38% | 7.80 | 3 | 7.81 | 2 | 0.00 |
| 2022-03-02 | 2911 | 119000 | 85 | 928370 | 7.89 | 7.89 | 7.77 | 7.88 | 0.08 | 1.03% | 7.88 | 1 | 7.89 | 16 | 0.00 |
| 2022-03-03 | 2911 | 104000 | 90 | 818750 | 7.86 | 7.90 | 7.86 | 7.89 | 0.01 | 0.13% | 7.88 | 12 | 7.89 | 4 | 0.00 |
| 2022-03-07 | 2911 | 222067 | 738 | 1737977 | 7.75 | 7.86 | 7.75 | 7.86 | 0.00 | -0.38% | 7.86 | 3 | 7.87 | 11 | 0.00 |
| 2022-03-08 | 2911 | 162472 | 501 | 1262243 | 7.85 | 7.85 | 7.66 | 7.75 | 0.11 | -1.4% | 7.75 | 3 | 7.78 | 1 | 0.00 |
| 2022-03-09 | 2911 | 137577 | 345 | 1063166 | 7.78 | 7.78 | 7.70 | 7.75 | 0.00 | 0% | 7.73 | 2 | 7.77 | 7 | 0.00 |
| 2022-03-10 | 2911 | 87981 | 181 | 683561 | 7.84 | 7.84 | 7.74 | 7.76 | 0.01 | 0.13% | 7.75 | 4 | 7.76 | 76 | 0.00 |
| 2022-03-11 | 2911 | 132000 | 71 | 1011110 | 7.70 | 7.70 | 7.64 | 7.65 | 0.11 | -1.42% | 7.64 | 13 | 7.65 | 138 | 0.00 |
| 2022-03-14 | 2911 | 271000 | 185 | 2064690 | 7.63 | 7.70 | 7.56 | 7.70 | 0.05 | 0.65% | 7.69 | 4 | 7.70 | 48 | 0.00 |
| 2022-03-15 | 2911 | 100000 | 81 | 766470 | 7.70 | 7.70 | 7.62 | 7.62 | 0.08 | -1.04% | 7.62 | 3 | 7.69 | 3 | 0.00 |
| 2022-03-16 | 2911 | 221000 | 152 | 1670360 | 7.63 | 7.63 | 7.49 | 7.57 | 0.05 | -0.66% | 7.56 | 2 | 7.60 | 41 | 0.00 |
| 2022-03-17 | 2911 | 232000 | 112 | 1751660 | 7.50 | 7.61 | 7.50 | 7.58 | 0.01 | 0.13% | 7.58 | 4 | 7.60 | 6 | 0.00 |
| 2022-03-18 | 2911 | 41000 | 34 | 311360 | 7.58 | 7.62 | 7.58 | 7.62 | 0.04 | 0.53% | 7.61 | 1 | 7.63 | 1 | 0.00 |
| 2022-03-21 | 2911 | 249000 | 151 | 1880820 | 7.62 | 7.66 | 7.50 | 7.55 | 0.07 | -0.92% | 7.54 | 1 | 7.55 | 23 | 0.00 |
| 2022-03-22 | 2911 | 288000 | 216 | 2171030 | 7.55 | 7.59 | 7.42 | 7.53 | 0.02 | -0.26% | 7.53 | 8 | 7.57 | 2 | 0.00 |
| 2022-03-23 | 2911 | 127000 | 89 | 963550 | 7.54 | 7.62 | 7.54 | 7.60 | 0.07 | 0.93% | 7.57 | 1 | 7.60 | 5 | 0.00 |
| 2022-03-24 | 2911 | 52000 | 38 | 394780 | 7.59 | 7.63 | 7.57 | 7.63 | 0.03 | 0.39% | 7.62 | 1 | 7.63 | 13 | 0.00 |
| 2022-03-25 | 2911 | 101000 | 66 | 759050 | 7.46 | 7.64 | 7.46 | 7.54 | 0.09 | -1.18% | 7.54 | 9 | 7.57 | 7 | 0.00 |
| 2022-03-28 | 2911 | 85000 | 54 | 639220 | 7.52 | 7.54 | 7.51 | 7.53 | 0.01 | -0.13% | 7.51 | 4 | 7.53 | 6 | 0.00 |
| 2022-03-29 | 2911 | 49000 | 38 | 370550 | 7.60 | 7.61 | 7.52 | 7.56 | 0.03 | 0.4% | 7.53 | 12 | 7.55 | 1 | 0.00 |
| 2022-03-30 | 2911 | 148000 | 77 | 1114250 | 7.62 | 7.62 | 7.49 | 7.56 | 0.00 | 0% | 7.55 | 2 | 7.57 | 2 | 0.00 |
| 2022-03-31 | 2911 | 49000 | 36 | 369770 | 7.56 | 7.58 | 7.51 | 7.52 | 0.04 | -0.53% | 7.51 | 9 | 7.56 | 2 | 0.00 |
| 2022-04-01 | 2911 | 114000 | 59 | 860780 | 7.50 | 7.60 | 7.50 | 7.55 | 0.03 | 0.4% | 7.55 | 3 | 7.57 | 1 | 0.00 |
| 2022-04-06 | 2911 | 172000 | 70 | 1297140 | 7.55 | 7.59 | 7.52 | 7.54 | 0.01 | -0.13% | 7.54 | 6 | 7.55 | 12 | 0.00 |
| 2022-04-07 | 2911 | 353546 | 270 | 2662355 | 7.56 | 7.58 | 7.48 | 7.54 | 0.00 | 0% | 7.49 | 1 | 7.55 | 5 | 0.00 |
| 2022-04-08 | 2911 | 84000 | 56 | 631590 | 7.50 | 7.56 | 7.50 | 7.56 | 0.02 | 0.27% | 7.51 | 3 | 7.57 | 4 | 0.00 |
| 2022-04-11 | 2911 | 136000 | 90 | 1017650 | 7.55 | 7.55 | 7.45 | 7.46 | 0.10 | -1.32% | 7.45 | 5 | 7.50 | 16 | 0.00 |
| 2022-04-12 | 2911 | 103000 | 56 | 769550 | 7.47 | 7.51 | 7.43 | 7.49 | 0.03 | 0.4% | 7.47 | 9 | 7.49 | 4 | 0.00 |
| 2022-04-13 | 2911 | 105000 | 59 | 787480 | 7.52 | 7.55 | 7.46 | 7.50 | 0.01 | 0.13% | 7.49 | 1 | 7.50 | 4 | 0.00 |
| 2022-04-14 | 2911 | 58000 | 26 | 434580 | 7.50 | 7.51 | 7.47 | 7.50 | 0.00 | 0% | 7.50 | 5 | 7.52 | 1 | 0.00 |
| 2022-04-15 | 2911 | 172000 | 48 | 1285340 | 7.50 | 7.50 | 7.45 | 7.48 | 0.02 | -0.27% | 7.46 | 19 | 7.50 | 20 | 0.00 |
| 2022-04-18 | 2911 | 249000 | 170 | 1868920 | 7.46 | 7.57 | 7.39 | 7.51 | 0.03 | 0.4% | 7.51 | 16 | 7.54 | 2 | 0.00 |
| 2022-04-19 | 2911 | 185236 | 381 | 1391430 | 7.56 | 7.56 | 7.47 | 7.53 | 0.02 | 0.27% | 7.52 | 6 | 7.54 | 9 | 0.00 |
| 2022-04-20 | 2911 | 59000 | 50 | 444540 | 7.53 | 7.55 | 7.52 | 7.53 | 0.00 | 0% | 7.53 | 11 | 7.54 | 1 | 0.00 |
| 2022-04-21 | 2911 | 91480 | 149 | 689371 | 7.53 | 7.57 | 7.50 | 7.51 | 0.02 | -0.27% | 7.51 | 14 | 7.52 | 2 | 0.00 |
| 2022-04-22 | 2911 | 103000 | 45 | 773240 | 7.51 | 7.54 | 7.45 | 7.52 | 0.01 | 0.13% | 7.50 | 7 | 7.52 | 1 | 0.00 |
| 2022-04-25 | 2911 | 102000 | 71 | 762380 | 7.52 | 7.52 | 7.46 | 7.46 | 0.06 | -0.8% | 7.46 | 4 | 7.48 | 4 | 0.00 |
| 2022-04-26 | 2911 | 35000 | 18 | 261540 | 7.46 | 7.50 | 7.46 | 7.46 | 0.00 | 0% | 7.46 | 8 | 7.49 | 3 | 0.00 |
| 2022-04-27 | 2911 | 289437 | 847 | 2140978 | 7.42 | 7.45 | 7.31 | 7.41 | 0.05 | -0.67% | 7.40 | 10 | 7.41 | 16 | 0.00 |
| 2022-04-28 | 2911 | 105000 | 86 | 775300 | 7.37 | 7.43 | 7.37 | 7.39 | 0.02 | -0.27% | 7.37 | 13 | 7.39 | 19 | 0.00 |
| 2022-04-29 | 2911 | 34000 | 29 | 252220 | 7.39 | 7.44 | 7.39 | 7.43 | 0.04 | 0.54% | 7.39 | 13 | 7.40 | 1 | 0.00 |
| 2022-05-03 | 2911 | 71000 | 58 | 520670 | 7.43 | 7.43 | 7.28 | 7.37 | 0.06 | -0.81% | 7.31 | 1 | 7.37 | 4 | 0.00 |
| 2022-05-04 | 2911 | 86000 | 56 | 630060 | 7.36 | 7.36 | 7.30 | 7.32 | 0.05 | -0.68% | 7.32 | 1 | 7.34 | 1 | 0.00 |
| 2022-05-05 | 2911 | 128000 | 51 | 936410 | 7.32 | 7.34 | 7.30 | 7.30 | 0.02 | -0.27% | 7.30 | 16 | 7.32 | 7 | 0.00 |
| 2022-05-06 | 2911 | 64000 | 47 | 463030 | 7.25 | 7.25 | 7.21 | 7.22 | 0.08 | -1.1% | 7.22 | 20 | 7.23 | 1 | 0.00 |
| 2022-05-09 | 2911 | 178457 | 350 | 1271059 | 7.22 | 7.23 | 7.05 | 7.06 | 0.16 | -2.22% | 7.05 | 2 | 7.10 | 1 | 0.00 |
| 2022-05-10 | 2911 | 98000 | 66 | 687520 | 7.05 | 7.10 | 6.85 | 7.09 | 0.03 | 0.42% | 7.08 | 1 | 7.18 | 1 | 0.00 |
| 2022-05-11 | 2911 | 102000 | 52 | 716710 | 7.08 | 7.08 | 7.00 | 7.00 | 0.09 | -1.27% | 7.00 | 78 | 7.04 | 11 | 0.00 |
| 2022-05-12 | 2911 | 176000 | 119 | 1214330 | 7.00 | 7.00 | 6.74 | 6.89 | 0.11 | -1.57% | 6.87 | 1 | 6.90 | 25 | 0.00 |
| 2022-05-13 | 2911 | 144000 | 63 | 999590 | 6.91 | 7.01 | 6.90 | 6.97 | 0.08 | 1.16% | 6.94 | 2 | 6.95 | 1 | 0.00 |
| 2022-05-16 | 2911 | 138000 | 75 | 950600 | 6.97 | 6.97 | 6.84 | 6.88 | 0.09 | -1.29% | 6.87 | 4 | 6.89 | 1 | 0.00 |
| 2022-05-17 | 2911 | 68000 | 50 | 469700 | 6.88 | 6.95 | 6.87 | 6.95 | 0.07 | 1.02% | 6.92 | 1 | 6.95 | 51 | 0.00 |
| 2022-05-18 | 2911 | 104000 | 57 | 725870 | 6.92 | 7.07 | 6.91 | 7.01 | 0.06 | 0.86% | 7.00 | 6 | 7.01 | 2 | 0.00 |
| 2022-05-19 | 2911 | 141000 | 81 | 971030 | 7.01 | 7.01 | 6.85 | 6.95 | 0.06 | -0.86% | 6.93 | 3 | 6.95 | 3 | 0.00 |
| 2022-05-20 | 2911 | 97000 | 50 | 678470 | 6.90 | 7.10 | 6.90 | 6.98 | 0.03 | 0.43% | 6.98 | 1 | 7.00 | 2 | 0.00 |
| 2022-05-23 | 2911 | 123000 | 57 | 869380 | 6.98 | 7.12 | 6.98 | 7.08 | 0.10 | 1.43% | 7.08 | 3 | 7.10 | 8 | 0.00 |
| 2022-05-24 | 2911 | 211849 | 152 | 1519557 | 7.10 | 7.34 | 7.09 | 7.10 | 0.02 | 0.28% | 7.08 | 12 | 7.13 | 3 | 0.00 |
| 2022-05-25 | 2911 | 145000 | 72 | 1021340 | 7.10 | 7.12 | 6.98 | 7.10 | 0.00 | 0% | 7.10 | 1 | 7.12 | 4 | 0.00 |
| 2022-05-26 | 2911 | 71000 | 47 | 502910 | 7.10 | 7.15 | 7.03 | 7.03 | 0.07 | -0.99% | 7.03 | 5 | 7.04 | 1 | 0.00 |
| 2022-05-27 | 2911 | 93000 | 38 | 656710 | 7.03 | 7.10 | 7.03 | 7.03 | 0.00 | 0% | 7.03 | 6 | 7.05 | 1 | 0.00 |
| 2022-05-30 | 2911 | 47000 | 36 | 331900 | 7.05 | 7.14 | 7.00 | 7.08 | 0.05 | 0.71% | 7.07 | 3 | 7.08 | 1 | 0.00 |
| 2022-05-31 | 2911 | 33000 | 29 | 233240 | 7.10 | 7.13 | 7.02 | 7.05 | 0.03 | -0.42% | 7.05 | 1 | 7.07 | 5 | 0.00 |
| 2022-06-01 | 2911 | 64000 | 42 | 450990 | 7.05 | 7.06 | 7.03 | 7.05 | 0.00 | 0% | 7.05 | 2 | 7.06 | 7 | 0.00 |
| 2022-06-02 | 2911 | 61000 | 41 | 429740 | 7.05 | 7.10 | 7.01 | 7.09 | 0.04 | 0.57% | 7.05 | 1 | 7.10 | 9 | 0.00 |
| 2022-06-06 | 2911 | 33000 | 29 | 233420 | 7.08 | 7.09 | 7.06 | 7.09 | 0.00 | 0% | 7.08 | 1 | 7.09 | 2 | 0.00 |
| 2022-06-07 | 2911 | 60000 | 40 | 424320 | 7.08 | 7.10 | 7.04 | 7.09 | 0.00 | 0% | 7.09 | 1 | 7.10 | 2 | 0.00 |
| 2022-06-08 | 2911 | 51000 | 27 | 361930 | 7.09 | 7.13 | 7.09 | 7.09 | 0.00 | 0% | 7.09 | 13 | 7.12 | 6 | 0.00 |
| 2022-06-09 | 2911 | 56000 | 30 | 397730 | 7.09 | 7.12 | 7.09 | 7.12 | 0.03 | 0.42% | 7.11 | 4 | 7.12 | 9 | 0.00 |
| 2022-06-10 | 2911 | 40000 | 32 | 283530 | 7.07 | 7.14 | 7.03 | 7.08 | 0.04 | -0.56% | 7.07 | 9 | 7.10 | 10 | 0.00 |
| 2022-06-13 | 2911 | 42000 | 29 | 295500 | 7.07 | 7.07 | 7.01 | 7.03 | 0.05 | -0.71% | 7.02 | 4 | 7.06 | 2 | 0.00 |
| 2022-06-14 | 2911 | 76000 | 58 | 531370 | 6.94 | 7.03 | 6.94 | 6.99 | 0.04 | -0.57% | 6.98 | 3 | 7.00 | 1 | 0.00 |
| 2022-06-15 | 2911 | 49000 | 41 | 344150 | 7.01 | 7.04 | 7.01 | 7.01 | 0.02 | 0.29% | 7.01 | 2 | 7.02 | 1 | 0.00 |
| 2022-06-16 | 2911 | 41000 | 30 | 288120 | 7.06 | 7.07 | 7.01 | 7.03 | 0.02 | 0.29% | 7.00 | 6 | 7.04 | 1 | 0.00 |
| 2022-06-17 | 2911 | 53000 | 24 | 369850 | 7.03 | 7.04 | 6.90 | 6.99 | 0.04 | -0.57% | 6.99 | 2 | 7.00 | 9 | 0.00 |
| 2022-06-20 | 2911 | 181619 | 273 | 1254221 | 6.99 | 6.99 | 6.80 | 6.81 | 0.18 | -2.58% | 6.80 | 19 | 6.81 | 125 | 0.00 |
| 2022-06-21 | 2911 | 96000 | 53 | 657570 | 6.81 | 6.92 | 6.80 | 6.92 | 0.11 | 1.62% | 6.88 | 1 | 6.92 | 15 | 0.00 |
| 2022-06-22 | 2911 | 172000 | 89 | 1164790 | 6.92 | 6.92 | 6.66 | 6.85 | 0.07 | -1.01% | 6.85 | 2 | 6.91 | 1 | 0.00 |
| 2022-06-23 | 2911 | 53980 | 159 | 370728 | 6.88 | 6.90 | 6.84 | 6.90 | 0.05 | 0.73% | 6.88 | 1 | 6.90 | 3 | 0.00 |
| 2022-06-24 | 2911 | 40000 | 28 | 275620 | 6.85 | 6.98 | 6.85 | 6.91 | 0.01 | 0.14% | 6.90 | 11 | 6.91 | 1 | 0.00 |
| 2022-06-27 | 2911 | 33000 | 27 | 229900 | 6.91 | 7.00 | 6.91 | 6.99 | 0.08 | 1.16% | 6.94 | 1 | 7.00 | 12 | 0.00 |
| 2022-06-28 | 2911 | 32000 | 22 | 223090 | 6.99 | 6.99 | 6.95 | 6.98 | 0.01 | -0.14% | 6.96 | 2 | 6.98 | 4 | 0.00 |
| 2022-06-29 | 2911 | 58000 | 30 | 401100 | 7.08 | 7.08 | 6.87 | 6.97 | 0.01 | -0.14% | 6.88 | 3 | 6.98 | 5 | 0.00 |
| 2022-06-30 | 2911 | 97000 | 32 | 662680 | 6.96 | 6.96 | 6.82 | 6.83 | 0.14 | -2.01% | 6.83 | 2 | 6.84 | 1 | 0.00 |
| 2022-07-01 | 2911 | 140601 | 184 | 959020 | 6.83 | 6.90 | 6.74 | 6.74 | 0.09 | -1.32% | 6.73 | 4 | 6.78 | 1 | 0.00 |
| 2022-07-04 | 2911 | 47000 | 25 | 321320 | 6.75 | 6.86 | 6.75 | 6.80 | 0.06 | 0.89% | 6.79 | 2 | 6.80 | 1 | 0.00 |
| 2022-07-05 | 2911 | 134000 | 54 | 915870 | 6.86 | 6.89 | 6.79 | 6.80 | 0.00 | 0% | 6.79 | 1 | 6.80 | 2 | 0.00 |
| 2022-07-06 | 2911 | 51119 | 125 | 345699 | 6.80 | 6.80 | 6.72 | 6.72 | 0.08 | -1.18% | 6.72 | 4 | 6.74 | 2 | 0.00 |
| 2022-07-07 | 2911 | 69000 | 52 | 463930 | 6.74 | 6.75 | 6.64 | 6.75 | 0.03 | 0.45% | 6.74 | 1 | 6.78 | 17 | 0.00 |
| 2022-07-08 | 2911 | 71000 | 39 | 480040 | 6.75 | 6.78 | 6.74 | 6.74 | 0.01 | -0.15% | 6.74 | 5 | 6.76 | 4 | 0.00 |
| 2022-07-11 | 2911 | 32000 | 18 | 214540 | 6.72 | 6.72 | 6.70 | 6.70 | 0.04 | -0.59% | 6.69 | 1 | 6.72 | 14 | 0.00 |
| 2022-07-12 | 2911 | 70000 | 40 | 468160 | 6.67 | 6.78 | 6.65 | 6.69 | 0.01 | -0.15% | 6.63 | 2 | 6.69 | 23 | 0.00 |
| 2022-07-13 | 2911 | 35000 | 26 | 235140 | 6.70 | 6.78 | 6.70 | 6.78 | 0.09 | 1.35% | 6.71 | 1 | 6.78 | 6 | 0.00 |
| 2022-07-14 | 2911 | 21000 | 17 | 141430 | 6.72 | 6.77 | 6.72 | 6.77 | 0.01 | -0.15% | 6.72 | 7 | 6.77 | 6 | 0.00 |
| 2022-07-15 | 2911 | 34000 | 24 | 229330 | 6.73 | 6.77 | 6.72 | 6.77 | 0.00 | 0% | 6.72 | 3 | 6.77 | 9 | 0.00 |
| 2022-07-18 | 2911 | 43000 | 27 | 291320 | 6.77 | 6.79 | 6.77 | 6.79 | 0.02 | 0.3% | 6.77 | 1 | 6.80 | 1 | 0.00 |
| 2022-07-19 | 2911 | 87000 | 48 | 584140 | 6.71 | 6.75 | 6.70 | 6.71 | 0.08 | -1.18% | 6.71 | 12 | 6.76 | 3 | 0.00 |
| 2022-07-20 | 2911 | 78000 | 53 | 523040 | 6.71 | 6.74 | 6.68 | 6.68 | 0.03 | -0.45% | 6.69 | 1 | 6.72 | 4 | 0.00 |
| 2022-07-21 | 2911 | 58000 | 31 | 386900 | 6.68 | 6.70 | 6.65 | 6.67 | 0.01 | -0.15% | 6.67 | 4 | 6.70 | 39 | 0.00 |
| 2022-07-22 | 2911 | 97694 | 129 | 652139 | 6.67 | 6.74 | 6.64 | 6.69 | 0.02 | 0.3% | 6.67 | 2 | 6.69 | 3 | 0.00 |
| 2022-07-25 | 2911 | 26000 | 18 | 174690 | 6.69 | 6.74 | 6.69 | 6.73 | 0.04 | 0.6% | 6.71 | 1 | 6.73 | 4 | 0.00 |
| 2022-07-26 | 2911 | 47000 | 35 | 314340 | 6.74 | 6.74 | 6.67 | 6.68 | 0.05 | -0.74% | 6.67 | 6 | 6.70 | 4 | 0.00 |
| 2022-07-27 | 2911 | 71000 | 38 | 472860 | 6.68 | 6.68 | 6.64 | 6.66 | 0.02 | -0.3% | 6.66 | 1 | 6.69 | 2 | 0.00 |
| 2022-07-28 | 2911 | 171000 | 62 | 1139100 | 6.73 | 6.73 | 6.64 | 6.66 | 0.00 | 0% | 6.66 | 1 | 6.67 | 9 | 0.00 |
| 2022-07-29 | 2911 | 56000 | 33 | 372560 | 6.65 | 6.68 | 6.65 | 6.66 | 0.00 | 0% | 6.66 | 18 | 6.68 | 1 | 0.00 |
| 2022-08-01 | 2911 | 54000 | 31 | 359370 | 6.66 | 6.66 | 6.64 | 6.66 | 0.00 | 0% | 6.65 | 1 | 6.66 | 18 | 0.00 |
| 2022-08-02 | 2911 | 53000 | 45 | 349780 | 6.66 | 6.66 | 6.51 | 6.63 | 0.03 | -0.45% | 6.60 | 3 | 6.64 | 3 | 0.00 |
| 2022-08-03 | 2911 | 75000 | 53 | 490530 | 6.65 | 6.65 | 6.51 | 6.57 | 0.06 | -0.9% | 6.57 | 1 | 6.58 | 2 | 0.00 |
| 2022-08-04 | 2911 | 70000 | 41 | 462460 | 6.55 | 6.65 | 6.55 | 6.62 | 0.05 | 0.76% | 6.60 | 3 | 6.62 | 14 | 0.00 |
| 2022-08-05 | 2911 | 166316 | 149 | 1102016 | 6.62 | 6.72 | 6.59 | 6.59 | 0.03 | -0.45% | 6.59 | 2 | 6.65 | 18 | 0.00 |
| 2022-08-08 | 2911 | 532000 | 363 | 3465800 | 6.74 | 6.74 | 6.50 | 6.57 | 0.02 | -0.3% | 6.55 | 1 | 6.58 | 6 | 0.00 |
| 2022-08-09 | 2911 | 490000 | 201 | 3198190 | 6.66 | 6.66 | 6.50 | 6.54 | 0.03 | -0.46% | 6.52 | 2 | 6.54 | 6 | 0.00 |
| 2022-08-10 | 2911 | 239080 | 334 | 1556873 | 6.51 | 6.60 | 6.50 | 6.52 | 0.02 | -0.31% | 6.50 | 11 | 6.52 | 1 | 0.00 |
| 2022-08-11 | 2911 | 360000 | 169 | 2326480 | 6.51 | 6.51 | 6.43 | 6.51 | 0.01 | -0.15% | 6.44 | 32 | 6.51 | 14 | 0.00 |
| 2022-08-12 | 2911 | 239000 | 110 | 1577700 | 6.51 | 6.70 | 6.45 | 6.70 | 0.19 | 2.92% | 6.65 | 1 | 6.70 | 22 | 0.00 |
| 2022-08-15 | 2911 | 108000 | 57 | 719460 | 6.70 | 6.70 | 6.64 | 6.69 | 0.01 | -0.15% | 6.66 | 2 | 6.69 | 5 | 0.00 |
| 2022-08-16 | 2911 | 97000 | 45 | 643670 | 6.66 | 6.68 | 6.61 | 6.64 | 0.05 | -0.75% | 6.64 | 1 | 6.67 | 1 | 0.00 |
| 2022-08-17 | 2911 | 123000 | 46 | 815490 | 6.63 | 6.64 | 6.62 | 6.64 | 0.00 | 0% | 6.65 | 1 | 6.66 | 65 | 0.00 |
| 2022-08-18 | 2911 | 93000 | 31 | 617210 | 6.64 | 6.64 | 6.62 | 6.62 | 0.02 | -0.3% | 6.62 | 18 | 6.64 | 58 | 0.00 |
| 2022-08-19 | 2911 | 129000 | 45 | 857510 | 6.62 | 6.66 | 6.62 | 6.65 | 0.03 | 0.45% | 6.64 | 2 | 6.65 | 61 | 0.00 |
| 2022-08-22 | 2911 | 93958 | 210 | 620776 | 6.64 | 6.65 | 6.56 | 6.57 | 0.08 | -1.2% | 6.57 | 4 | 6.60 | 1 | 0.00 |
| 2022-08-23 | 2911 | 46000 | 33 | 301390 | 6.60 | 6.60 | 6.54 | 6.56 | 0.01 | -0.15% | 6.55 | 3 | 6.56 | 1 | 0.00 |
| 2022-08-24 | 2911 | 208000 | 116 | 1357780 | 6.57 | 6.57 | 6.50 | 6.50 | 0.06 | -0.91% | 6.49 | 9 | 6.50 | 9 | 0.00 |
| 2022-08-25 | 2911 | 287000 | 132 | 1883180 | 6.50 | 6.65 | 6.50 | 6.57 | 0.07 | 1.08% | 6.55 | 2 | 6.58 | 1 | 0.00 |
| 2022-08-26 | 2911 | 771000 | 384 | 5391970 | 6.60 | 7.20 | 6.60 | 7.16 | 0.59 | 8.98% | 7.13 | 1 | 7.16 | 8 | 0.00 |
| 2022-08-29 | 2911 | 228000 | 119 | 1574390 | 6.90 | 6.96 | 6.81 | 6.94 | 0.22 | -3.07% | 6.93 | 2 | 6.96 | 1 | 0.00 |
| 2022-08-30 | 2911 | 113000 | 65 | 780910 | 6.92 | 6.97 | 6.88 | 6.92 | 0.02 | -0.29% | 6.92 | 5 | 6.96 | 5 | 0.00 |
| 2022-08-31 | 2911 | 91000 | 60 | 628160 | 6.92 | 6.94 | 6.85 | 6.92 | 0.00 | 0% | 6.91 | 2 | 6.93 | 2 | 0.00 |
| 2022-09-01 | 2911 | 141872 | 228 | 973464 | 6.94 | 6.94 | 6.82 | 6.87 | 0.05 | -0.72% | 6.87 | 10 | 6.88 | 1 | 0.00 |
| 2022-09-02 | 2911 | 34000 | 31 | 233820 | 6.95 | 6.95 | 6.86 | 6.88 | 0.01 | 0.15% | 6.87 | 1 | 6.88 | 10 | 0.00 |
| 2022-09-05 | 2911 | 55000 | 37 | 380520 | 6.90 | 6.95 | 6.87 | 6.87 | 0.01 | -0.15% | 6.86 | 4 | 6.88 | 2 | 0.00 |
| 2022-09-06 | 2911 | 61000 | 47 | 414280 | 6.88 | 6.98 | 6.73 | 6.81 | 0.06 | -0.87% | 6.81 | 1 | 6.86 | 3 | 0.00 |
| 2022-09-07 | 2911 | 81000 | 48 | 549230 | 6.73 | 6.83 | 6.72 | 6.83 | 0.02 | 0.29% | 6.83 | 13 | 6.84 | 4 | 0.00 |
| 2022-09-08 | 2911 | 30000 | 22 | 204090 | 6.83 | 6.84 | 6.76 | 6.80 | 0.03 | -0.44% | 6.80 | 3 | 6.82 | 1 | 0.00 |
| 2022-09-12 | 2911 | 126000 | 52 | 865850 | 7.09 | 7.09 | 6.81 | 6.82 | 0.02 | 0.29% | 6.82 | 10 | 6.94 | 3 | 0.00 |
| 2022-09-13 | 2911 | 87000 | 56 | 593350 | 6.84 | 6.84 | 6.80 | 6.83 | 0.01 | 0.15% | 6.81 | 2 | 6.83 | 7 | 0.00 |
| 2022-09-14 | 2911 | 26000 | 22 | 177710 | 6.80 | 6.89 | 6.80 | 6.84 | 0.01 | 0.15% | 6.84 | 1 | 6.85 | 6 | 0.00 |
| 2022-09-15 | 2911 | 74000 | 57 | 508100 | 6.84 | 6.89 | 6.84 | 6.85 | 0.01 | 0.15% | 6.85 | 1 | 6.87 | 1 | 0.00 |
| 2022-09-16 | 2911 | 75000 | 43 | 511440 | 6.85 | 6.86 | 6.77 | 6.85 | 0.00 | 0% | 6.85 | 6 | 6.86 | 1 | 0.00 |
| 2022-09-19 | 2911 | 60169 | 180 | 409259 | 6.85 | 6.85 | 6.77 | 6.80 | 0.05 | -0.73% | 6.80 | 1 | 6.82 | 1 | 0.00 |
| 2022-09-20 | 2911 | 126000 | 67 | 846120 | 6.84 | 6.84 | 6.66 | 6.66 | 0.14 | -2.06% | 6.66 | 2 | 6.73 | 6 | 0.00 |
| 2022-09-21 | 2911 | 46000 | 22 | 307330 | 6.66 | 6.73 | 6.66 | 6.70 | 0.04 | 0.6% | 6.70 | 2 | 6.72 | 2 | 0.00 |
| 2022-09-22 | 2911 | 43000 | 21 | 288620 | 6.70 | 6.73 | 6.70 | 6.70 | 0.00 | 0% | 6.70 | 11 | 6.72 | 1 | 0.00 |
| 2022-09-23 | 2911 | 149000 | 78 | 1029160 | 6.86 | 7.04 | 6.81 | 6.82 | 0.12 | 1.79% | 6.82 | 9 | 6.85 | 3 | 0.00 |
| 2022-09-26 | 2911 | 108000 | 56 | 716730 | 6.75 | 6.75 | 6.54 | 6.57 | 0.25 | -3.67% | 6.57 | 2 | 6.62 | 4 | 0.00 |
| 2022-09-27 | 2911 | 30000 | 22 | 197860 | 6.76 | 6.76 | 6.57 | 6.58 | 0.01 | 0.15% | 6.58 | 4 | 6.70 | 2 | 0.00 |
| 2022-09-28 | 2911 | 177000 | 125 | 1152500 | 6.69 | 6.69 | 6.33 | 6.49 | 0.09 | -1.37% | 6.49 | 3 | 6.60 | 16 | 0.00 |
| 2022-09-29 | 2911 | 79000 | 55 | 516890 | 6.53 | 6.70 | 6.45 | 6.65 | 0.16 | 2.47% | 6.54 | 3 | 6.65 | 7 | 0.00 |
| 2022-09-30 | 2911 | 48000 | 35 | 319770 | 6.65 | 6.70 | 6.60 | 6.61 | 0.04 | -0.6% | 6.61 | 4 | 6.65 | 6 | 0.00 |
| 2022-10-03 | 2911 | 61000 | 37 | 404910 | 6.64 | 6.69 | 6.60 | 6.63 | 0.02 | 0.3% | 6.61 | 1 | 6.63 | 3 | 0.00 |
| 2022-10-04 | 2911 | 58169 | 78 | 386719 | 6.66 | 6.70 | 6.63 | 6.63 | 0.00 | 0% | 6.63 | 1 | 6.68 | 1 | 0.00 |
| 2022-10-05 | 2911 | 80000 | 42 | 531360 | 6.76 | 6.76 | 6.58 | 6.60 | 0.03 | -0.45% | 6.59 | 2 | 6.60 | 3 | 0.00 |
| 2022-10-06 | 2911 | 47000 | 32 | 311630 | 6.67 | 6.68 | 6.60 | 6.66 | 0.06 | 0.91% | 6.61 | 1 | 6.65 | 5 | 0.00 |
| 2022-10-07 | 2911 | 88000 | 47 | 587260 | 6.66 | 6.75 | 6.56 | 6.74 | 0.08 | 1.2% | 6.68 | 19 | 6.74 | 19 | 0.00 |
| 2022-10-11 | 2911 | 142000 | 48 | 948210 | 6.66 | 6.74 | 6.66 | 6.72 | 0.02 | -0.3% | 6.72 | 2 | 6.73 | 1 | 0.00 |
| 2022-10-12 | 2911 | 129000 | 39 | 853870 | 6.72 | 6.72 | 6.60 | 6.61 | 0.11 | -1.64% | 6.62 | 1 | 6.65 | 10 | 0.00 |
| 2022-10-13 | 2911 | 63000 | 37 | 405440 | 6.69 | 6.69 | 6.34 | 6.55 | 0.06 | -0.91% | 6.44 | 1 | 6.56 | 1 | 0.00 |
| 2022-10-14 | 2911 | 91000 | 58 | 595530 | 6.55 | 6.70 | 6.42 | 6.59 | 0.04 | 0.61% | 6.65 | 1 | 6.66 | 1 | 0.00 |
| 2022-10-17 | 2911 | 91000 | 40 | 581590 | 6.36 | 6.47 | 6.36 | 6.40 | 0.19 | -2.88% | 6.46 | 3 | 6.54 | 2 | 0.00 |
| 2022-10-18 | 2911 | 73000 | 48 | 470480 | 6.48 | 6.48 | 6.41 | 6.44 | 0.04 | 0.63% | 6.43 | 3 | 6.44 | 7 | 0.00 |
| 2022-10-19 | 2911 | 112000 | 63 | 717400 | 6.44 | 6.45 | 6.35 | 6.37 | 0.07 | -1.09% | 6.37 | 2 | 6.40 | 3 | 0.00 |
| 2022-10-20 | 2911 | 15000 | 14 | 95390 | 6.39 | 6.39 | 6.33 | 6.36 | 0.01 | -0.16% | 6.36 | 12 | 6.39 | 1 | 0.00 |
| 2022-10-21 | 2911 | 47000 | 29 | 297390 | 6.35 | 6.35 | 6.31 | 6.32 | 0.04 | -0.63% | 6.32 | 1 | 6.34 | 2 | 0.00 |
| 2022-10-24 | 2911 | 40000 | 27 | 253950 | 6.33 | 6.40 | 6.32 | 6.40 | 0.08 | 1.27% | 6.36 | 2 | 6.41 | 2 | 0.00 |
| 2022-10-25 | 2911 | 34000 | 29 | 216910 | 6.45 | 6.45 | 6.31 | 6.39 | 0.01 | -0.16% | 6.33 | 3 | 6.41 | 1 | 0.00 |
| 2022-10-26 | 2911 | 13000 | 13 | 82600 | 6.40 | 6.40 | 6.34 | 6.34 | 0.05 | -0.78% | 6.35 | 1 | 6.39 | 1 | 0.00 |
| 2022-10-27 | 2911 | 22000 | 20 | 140260 | 6.43 | 6.43 | 6.33 | 6.40 | 0.06 | 0.95% | 6.35 | 4 | 6.40 | 6 | 0.00 |
| 2022-10-28 | 2911 | 125960 | 102 | 806810 | 6.49 | 6.49 | 6.34 | 6.35 | 0.05 | -0.78% | 6.35 | 12 | 6.40 | 2 | 0.00 |
| 2022-10-31 | 2911 | 18000 | 10 | 114390 | 6.37 | 6.37 | 6.35 | 6.35 | 0.00 | 0% | 6.35 | 11 | 6.40 | 1 | 0.00 |
| 2022-11-01 | 2911 | 23000 | 16 | 146380 | 6.35 | 6.37 | 6.35 | 6.36 | 0.01 | 0.16% | 6.36 | 6 | 6.39 | 2 | 0.00 |
| 2022-11-02 | 2911 | 43000 | 32 | 273530 | 6.40 | 6.40 | 6.34 | 6.35 | 0.01 | -0.16% | 6.35 | 3 | 6.36 | 3 | 0.00 |
| 2022-11-03 | 2911 | 12000 | 11 | 76130 | 6.35 | 6.37 | 6.32 | 6.36 | 0.01 | 0.16% | 6.34 | 1 | 6.36 | 1 | 0.00 |
| 2022-11-04 | 2911 | 61000 | 34 | 385630 | 6.35 | 6.36 | 6.30 | 6.36 | 0.00 | 0% | 6.34 | 2 | 6.37 | 1 | 0.00 |
| 2022-11-07 | 2911 | 20000 | 18 | 127450 | 6.37 | 6.39 | 6.35 | 6.39 | 0.03 | 0.47% | 6.38 | 1 | 6.40 | 2 | 0.00 |
| 2022-11-08 | 2911 | 139000 | 55 | 893920 | 6.40 | 6.50 | 6.35 | 6.43 | 0.04 | 0.63% | 6.42 | 1 | 6.43 | 1 | 0.00 |
| 2022-11-09 | 2911 | 67000 | 38 | 431070 | 6.41 | 6.50 | 6.41 | 6.43 | 0.00 | 0% | 6.43 | 2 | 6.46 | 3 | 0.00 |
| 2022-11-10 | 2911 | 145726 | 325 | 923893 | 6.45 | 6.45 | 6.30 | 6.32 | 0.11 | -1.71% | 6.32 | 1 | 6.39 | 2 | 0.00 |
| 2022-11-11 | 2911 | 115000 | 58 | 734800 | 6.35 | 6.46 | 6.34 | 6.35 | 0.03 | 0.47% | 6.36 | 5 | 6.39 | 2 | 0.00 |
| 2022-11-14 | 2911 | 94000 | 65 | 599080 | 6.42 | 6.46 | 6.34 | 6.35 | 0.00 | 0% | 6.35 | 5 | 6.38 | 3 | 0.00 |
| 2022-11-15 | 2911 | 259000 | 96 | 1661250 | 6.38 | 6.46 | 6.36 | 6.37 | 0.02 | 0.31% | 6.38 | 2 | 6.39 | 6 | 0.00 |
| 2022-11-16 | 2911 | 96000 | 68 | 611960 | 6.49 | 6.49 | 6.34 | 6.34 | 0.03 | -0.47% | 6.34 | 2 | 6.38 | 5 | 0.00 |
| 2022-11-17 | 2911 | 143000 | 61 | 907730 | 6.35 | 6.38 | 6.33 | 6.34 | 0.00 | 0% | 6.34 | 2 | 6.35 | 2 | 0.00 |
| 2022-11-18 | 2911 | 34000 | 20 | 215760 | 6.34 | 6.36 | 6.34 | 6.34 | 0.00 | 0% | 6.34 | 3 | 6.35 | 4 | 0.00 |
| 2022-11-21 | 2911 | 54000 | 31 | 340900 | 6.32 | 6.38 | 6.30 | 6.32 | 0.02 | -0.32% | 6.32 | 1 | 6.36 | 2 | 0.00 |
| 2022-11-22 | 2911 | 31000 | 23 | 195080 | 6.24 | 6.33 | 6.24 | 6.31 | 0.01 | -0.16% | 6.30 | 1 | 6.33 | 1 | 0.00 |
| 2022-11-23 | 2911 | 73000 | 47 | 461590 | 6.31 | 6.36 | 6.31 | 6.32 | 0.01 | 0.16% | 6.31 | 1 | 6.33 | 5 | 0.00 |
| 2022-11-24 | 2911 | 120000 | 79 | 760580 | 6.32 | 6.37 | 6.32 | 6.32 | 0.00 | 0% | 6.32 | 4 | 6.33 | 4 | 0.00 |
| 2022-11-25 | 2911 | 41000 | 32 | 259290 | 6.35 | 6.35 | 6.31 | 6.31 | 0.01 | -0.16% | 6.32 | 1 | 6.33 | 3 | 0.00 |
| 2022-11-28 | 2911 | 109000 | 71 | 687800 | 6.32 | 6.36 | 6.28 | 6.35 | 0.04 | 0.63% | 6.31 | 2 | 6.35 | 7 | 0.00 |
| 2022-11-29 | 2911 | 104000 | 51 | 661610 | 6.35 | 6.39 | 6.35 | 6.35 | 0.00 | 0% | 6.35 | 7 | 6.38 | 3 | 0.00 |
| 2022-11-30 | 2911 | 160000 | 108 | 1018270 | 6.36 | 6.42 | 6.34 | 6.35 | 0.00 | 0% | 6.34 | 12 | 6.35 | 5 | 0.00 |
| 2022-12-01 | 2911 | 226000 | 104 | 1452290 | 6.38 | 6.49 | 6.38 | 6.43 | 0.08 | 1.26% | 6.41 | 1 | 6.43 | 4 | 0.00 |
| 2022-12-02 | 2911 | 35000 | 28 | 225080 | 6.43 | 6.45 | 6.43 | 6.45 | 0.02 | 0.31% | 6.44 | 1 | 6.45 | 19 | 0.00 |
| 2022-12-05 | 2911 | 152000 | 85 | 973870 | 6.45 | 6.45 | 6.37 | 6.38 | 0.07 | -1.09% | 6.38 | 19 | 6.39 | 3 | 0.00 |
| 2022-12-06 | 2911 | 110000 | 50 | 702600 | 6.38 | 6.43 | 6.37 | 6.41 | 0.03 | 0.47% | 6.38 | 16 | 6.42 | 8 | 0.00 |
| 2022-12-07 | 2911 | 213000 | 101 | 1374390 | 6.41 | 6.55 | 6.40 | 6.55 | 0.14 | 2.18% | 6.42 | 2 | 6.55 | 1 | 0.00 |
| 2022-12-08 | 2911 | 145000 | 53 | 935210 | 6.46 | 6.51 | 6.43 | 6.44 | 0.11 | -1.68% | 6.44 | 1 | 6.45 | 6 | 0.00 |
| 2022-12-09 | 2911 | 129000 | 70 | 823410 | 6.43 | 6.45 | 6.33 | 6.36 | 0.08 | -1.24% | 6.36 | 1 | 6.40 | 1 | 0.00 |
| 2022-12-12 | 2911 | 300000 | 144 | 1940960 | 6.46 | 6.53 | 6.41 | 6.46 | 0.10 | 1.57% | 6.46 | 4 | 6.50 | 7 | 0.00 |
| 2022-12-13 | 2911 | 164214 | 91 | 1892008 | 11.60 | 11.65 | 11.50 | 11.55 | 0.00 | 78.79% | 11.50 | 10 | 11.55 | 22 | 0.00 |
| 2022-12-14 | 2911 | 3920000 | 1180 | 30281040 | 7.72 | 7.81 | 7.45 | 7.81 | 0.71 | -32.38% | 7.81 | 29119 | 0.00 | 0 | 0.00 |
| 2022-12-15 | 2911 | 5174000 | 1920 | 41987970 | 7.85 | 8.52 | 7.62 | 7.75 | 0.06 | -0.77% | 7.75 | 6 | 7.84 | 1 | 0.00 |
| 2022-12-16 | 2911 | 2004000 | 876 | 14881890 | 7.20 | 7.80 | 7.17 | 7.65 | 0.10 | -1.29% | 7.65 | 15 | 7.67 | 13 | 0.00 |
| 2022-12-18 | 2911 | 134215 | 271 | 1070012 | 8.00 | 8.00 | 7.95 | 7.99 | 0.01 | 4.44% | 7.98 | 1 | 7.99 | 7 | 0.00 |
| 2022-12-19 | 2911 | 759000 | 368 | 5716220 | 7.80 | 7.80 | 7.38 | 7.40 | 0.25 | -7.38% | 7.40 | 12 | 7.48 | 24 | 0.00 |
| 2022-12-20 | 2911 | 860000 | 417 | 6176320 | 7.40 | 7.40 | 7.06 | 7.16 | 0.24 | -3.24% | 7.15 | 14 | 7.16 | 34 | 0.00 |
| 2022-12-21 | 2911 | 441000 | 234 | 3122840 | 7.04 | 7.19 | 7.03 | 7.05 | 0.11 | -1.54% | 7.05 | 4 | 7.09 | 5 | 0.00 |
| 2022-12-22 | 2911 | 395000 | 158 | 2811300 | 7.06 | 7.20 | 7.06 | 7.09 | 0.04 | 0.57% | 7.09 | 1 | 7.13 | 4 | 0.00 |
| 2022-12-23 | 2911 | 845000 | 442 | 6188670 | 7.19 | 7.46 | 7.09 | 7.38 | 0.29 | 4.09% | 7.35 | 2 | 7.38 | 122 | 0.00 |
| 2022-12-26 | 2911 | 836000 | 323 | 6027580 | 7.38 | 7.45 | 7.09 | 7.13 | 0.25 | -3.39% | 7.13 | 7 | 7.18 | 1 | 0.00 |
| 2022-12-27 | 2911 | 397000 | 213 | 2850620 | 7.10 | 7.25 | 7.10 | 7.16 | 0.03 | 0.42% | 7.16 | 4 | 7.23 | 10 | 0.00 |
| 2022-12-28 | 2911 | 259000 | 133 | 1840630 | 7.10 | 7.19 | 7.07 | 7.07 | 0.09 | -1.26% | 7.07 | 9 | 7.09 | 1 | 0.00 |
| 2022-12-29 | 2911 | 170000 | 90 | 1204970 | 7.07 | 7.18 | 7.06 | 7.06 | 0.01 | -0.14% | 7.06 | 20 | 7.07 | 22 | 0.00 |
| 2022-12-30 | 2911 | 258000 | 101 | 1828690 | 7.11 | 7.15 | 7.05 | 7.06 | 0.00 | 0% | 7.06 | 11 | 7.12 | 2 | 0.00 |