亞太電(3682)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
| 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 | 8.54 0 0% | 8.40 -0.14 -1.64% | 8.35 -0.05 -0.6% | 8.26 -0.09 -1.08% | 8.22 -0.04 -0.48% | 8.23 0.01 0.12% | 8.18 -0.05 -0.61% | 8.19 0.01 0.12% | 8.17 -0.02 -0.24% | 8.15 -0.02 -0.24% | 8.11 -0.04 -0.49% | 8.11 0 0% | 8.09 -0.02 -0.25% | 8.19 0.1 1.24% | 8.08 -0.11 -1.34% | 8.02 -0.06 -0.74% | 7.92 -0.1 -1.25% | 7.95 0.03 0.38% | 8.14 | |||||||||||||
| 2 月 | 8.04 0.09 1.13% | 8.07 0.03 0.37% | 8.11 0.04 0.5% | 8.19 0.08 0.99% | 8.13 -0.06 -0.73% | 8.07 -0.06 -0.74% | 8.02 -0.05 -0.62% | 8.12 0.1 1.25% | 8.08 -0.04 -0.49% | 8.09 0.01 0.12% | 8.07 -0.02 -0.25% | 8.03 -0.04 -0.5% | 8.03 0 0% | 7.94 -0.09 -1.12% | 7.97 0.03 0.38% | 7.83 | ||||||||||||||||
| 3 月 | 7.18 -0.79 -9.91% | 6.70 -0.48 -6.69% | 6.66 -0.04 -0.6% | 6.63 -0.03 -0.45% | 6.52 -0.11 -1.66% | 6.55 0.03 0.46% | 6.55 0 0% | 6.50 -0.05 -0.76% | 6.49 -0.01 -0.15% | 6.53 0.04 0.62% | 6.65 0.12 1.84% | 6.67 0.02 0.3% | 6.79 0.12 1.8% | 6.71 -0.08 -1.18% | 6.68 -0.03 -0.45% | 6.63 -0.05 -0.75% | 6.66 0.03 0.45% | 6.62 -0.04 -0.6% | 6.60 -0.02 -0.3% | 6.58 -0.02 -0.3% | 6.62 0.04 0.61% | 6.70 0.08 1.21% | 6.64 | |||||||||
| 4 月 | 6.65 -0.05 -0.75% | 6.65 0 0% | 6.70 0.05 0.75% | 6.74 0.04 0.6% | 6.74 0 0% | 6.81 0.07 1.04% | 6.80 -0.01 -0.15% | 6.82 0.02 0.29% | 6.93 0.11 1.61% | 7.05 0.12 1.73% | 7.03 -0.02 -0.28% | 7.09 0.06 0.85% | 7.06 -0.03 -0.42% | 7.09 0.03 0.42% | 7.17 0.08 1.13% | 7.37 0.2 2.79% | 7.49 0.12 1.63% | 7.37 -0.12 -1.6% | 7.56 0.19 2.58% | 7.02 | ||||||||||||
| 5 月 | 7.33 -0.23 -3.04% | 7.02 -0.31 -4.23% | 7.28 0.26 3.7% | 7.19 -0.09 -1.24% | 7.06 -0.13 -1.81% | 7.17 0.11 1.56% | 7.24 0.07 0.98% | 7.03 -0.21 -2.9% | 7.09 0.06 0.85% | 7.12 0.03 0.42% | 7.12 0 0% | 7.19 0.07 0.98% | 7.14 -0.05 -0.7% | 7.19 0.05 0.7% | 7.12 -0.07 -0.97% | 7.06 -0.06 -0.84% | 7.10 0.04 0.57% | 7.15 0.05 0.7% | 7.12 -0.03 -0.42% | 7.10 -0.02 -0.28% | 7.12 0.02 0.28% | 7.13 | ||||||||||
| 6 月 | 7.12 0 0% | 7.11 -0.01 -0.14% | 7.11 0 0% | 7.08 -0.03 -0.42% | 7.09 0.01 0.14% | 7.10 0.01 0.14% | 7.08 -0.02 -0.28% | 7.06 -0.02 -0.28% | 7.07 0.01 0.14% | 7.31 0.24 3.39% | 7.15 -0.16 -2.19% | 7.05 -0.1 -1.4% | 7.10 0.05 0.71% | 7.25 0.15 2.11% | 7.16 -0.09 -1.24% | 7.20 0.04 0.56% | 7.45 0.25 3.47% | 7.35 -0.1 -1.34% | 7.44 0.09 1.22% | 7.46 0.02 0.27% | 7.30 -0.16 -2.14% | 7.19 | ||||||||||
| 7 月 | 7.24 -0.06 -0.82% | 7.54 0.3 4.14% | 7.63 0.09 1.19% | 7.50 -0.13 -1.7% | 7.50 0 0% | 7.35 -0.15 -2% | 7.23 -0.12 -1.63% | 7.19 -0.04 -0.55% | 7.20 0.01 0.14% | 7.18 -0.02 -0.28% | 7.21 0.03 0.42% | 7.14 -0.07 -0.97% | 7.11 -0.03 -0.42% | 7.00 -0.11 -1.55% | 6.90 -0.1 -1.43% | 6.80 -0.1 -1.45% | 6.85 0.05 0.74% | 6.79 -0.06 -0.88% | 6.90 0.11 1.62% | 6.89 -0.01 -0.14% | 6.88 -0.01 -0.15% | 7.13 | ||||||||||
| 8 月 | 6.84 -0.04 -0.58% | 6.81 -0.03 -0.44% | 6.79 -0.02 -0.29% | 6.85 0.06 0.88% | 6.88 0.03 0.44% | 7.01 0.13 1.89% | 6.98 -0.03 -0.43% | 7.01 0.03 0.43% | 7.03 0.02 0.29% | 7.04 0.01 0.14% | 7.05 0.01 0.14% | 7.02 -0.03 -0.43% | 6.99 -0.03 -0.43% | 6.94 -0.05 -0.72% | 6.95 0.01 0.14% | 6.92 -0.03 -0.43% | 6.94 0.02 0.29% | 6.94 0 0% | 6.99 0.05 0.72% | 6.96 -0.03 -0.43% | 6.87 -0.09 -1.29% | 6.90 0.03 0.44% | 7.01 0.11 1.59% | 6.95 | ||||||||
| 9 月 | 6.83 -0.18 -2.57% | 6.84 0.01 0.15% | 6.81 -0.03 -0.44% | 6.84 0.03 0.44% | 6.76 -0.08 -1.17% | 6.79 0.03 0.44% | 6.81 0.02 0.29% | 6.82 0.01 0.15% | 6.80 -0.02 -0.29% | 6.80 0 0% | 6.79 -0.01 -0.15% | 6.74 -0.05 -0.74% | 6.70 -0.04 -0.59% | 6.67 -0.03 -0.45% | 6.57 -0.1 -1.5% | 6.54 -0.03 -0.46% | 6.40 -0.14 -2.14% | 6.43 0.03 0.47% | 6.50 0.07 1.09% | 6.53 0.03 0.46% | 6.50 -0.03 -0.46% | 6.67 | ||||||||||
| 10 月 | 6.30 -0.2 -3.08% | 6.30 0 0% | 6.29 -0.01 -0.16% | 6.18 -0.11 -1.75% | 6.25 0.07 1.13% | 6.16 -0.09 -1.44% | 6.18 0.02 0.32% | 6.18 0 0% | 6.20 0.02 0.32% | 6.26 0.06 0.97% | 6.26 0 0% | 6.21 -0.05 -0.8% | 6.22 0.01 0.16% | 6.20 -0.02 -0.32% | 6.23 0.03 0.48% | 6.29 0.06 0.96% | 6.23 -0.06 -0.95% | 6.28 0.05 0.8% | 6.24 -0.04 -0.64% | 6.33 0.09 1.44% | 6.24 | |||||||||||
| 11 月 | 6.29 -0.04 -0.63% | 6.26 -0.03 -0.48% | 6.23 -0.03 -0.48% | 6.22 -0.01 -0.16% | 6.24 0.02 0.32% | 6.22 -0.02 -0.32% | 6.24 0.02 0.32% | 6.25 0.01 0.16% | 6.24 -0.01 -0.16% | 6.25 0.01 0.16% | 6.24 -0.01 -0.16% | 6.15 -0.09 -1.44% | 6.14 -0.01 -0.16% | 6.13 -0.01 -0.16% | 6.12 -0.01 -0.16% | 6.09 -0.03 -0.49% | 6.10 0.01 0.16% | 6.15 0.05 0.82% | 6.22 0.07 1.14% | 6.17 -0.05 -0.8% | 6.18 0.01 0.16% | 6.20 0.02 0.32% | 6.2 | |||||||||
| 12 月 | 6.22 0.02 0.32% | 6.24 0.02 0.32% | 6.21 -0.03 -0.48% | 6.13 -0.08 -1.29% | 6.12 -0.01 -0.16% | 6.03 -0.09 -1.47% | 6.00 -0.03 -0.5% | 5.92 -0.08 -1.33% | 9.54 3.62 61.15% | 5.98 -3.56 -37.32% | 5.99 0.01 0.17% | 5.99 0 0% | 8.11 2.12 35.39% | 5.96 -2.15 -26.51% | 5.91 -0.05 -0.84% | 5.96 0.05 0.85% | 5.97 0.01 0.17% | 5.94 -0.03 -0.5% | 5.98 0.04 0.67% | 5.99 0.01 0.17% | 5.90 -0.09 -1.5% | 5.93 0.03 0.51% | 6.10 0.17 2.87% | 6.31 |
說明:最高漲幅:61.15%最低跌幅:-37.32% 最高價:9.54最低價:5.90平均價:6.94,灰色底表示週末,漲130天(15.52)元,跌161天(-21.22)元,平盤19天
61%=1,35%=2,4%=3,3%=5,2%=12,1%=49,0%=77,-0%=1,-1%=1,-2%=1,-3%=1,-4%=7,-5%=7,-6%=17,-7%=63,-8%=63,
| 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 | 3682 | 11945514 | 3264 | 100647383 | 8.33 | 8.63 | 8.25 | 8.54 | 0.32 | 0% | 8.53 | 7 | 8.54 | 27 | 0.00 |
| 2022-01-04 | 3682 | 7012136 | 7158 | 59115917 | 8.54 | 8.58 | 8.38 | 8.40 | 0.14 | -1.64% | 8.39 | 68 | 8.40 | 29 | 0.00 |
| 2022-01-05 | 3682 | 3444269 | 1301 | 28701623 | 8.39 | 8.40 | 8.29 | 8.35 | 0.05 | -0.6% | 8.32 | 4 | 8.35 | 2 | 0.00 |
| 2022-01-06 | 3682 | 1955312 | 936 | 16190174 | 8.33 | 8.33 | 8.26 | 8.26 | 0.09 | -1.08% | 8.26 | 145 | 8.27 | 9 | 0.00 |
| 2022-01-07 | 3682 | 2426946 | 1045 | 19969396 | 8.26 | 8.32 | 8.20 | 8.22 | 0.04 | -0.48% | 8.21 | 152 | 8.22 | 8 | 0.00 |
| 2022-01-10 | 3682 | 1620345 | 740 | 13373886 | 8.23 | 8.36 | 8.22 | 8.23 | 0.01 | 0.12% | 8.23 | 33 | 8.24 | 48 | 0.00 |
| 2022-01-11 | 3682 | 2550714 | 1073 | 20897127 | 8.20 | 8.22 | 8.17 | 8.18 | 0.05 | -0.61% | 8.18 | 9 | 8.19 | 35 | 0.00 |
| 2022-01-12 | 3682 | 1834412 | 786 | 15015394 | 8.20 | 8.21 | 8.17 | 8.19 | 0.01 | 0.12% | 8.19 | 5 | 8.20 | 66 | 0.00 |
| 2022-01-13 | 3682 | 1786872 | 881 | 14622106 | 8.19 | 8.22 | 8.16 | 8.17 | 0.02 | -0.24% | 8.17 | 38 | 8.18 | 20 | 0.00 |
| 2022-01-14 | 3682 | 2666589 | 1167 | 21684955 | 8.17 | 8.18 | 8.11 | 8.15 | 0.02 | -0.24% | 8.14 | 11 | 8.15 | 37 | 0.00 |
| 2022-01-17 | 3682 | 1847330 | 773 | 14986155 | 8.12 | 8.15 | 8.07 | 8.11 | 0.04 | -0.49% | 8.11 | 38 | 8.12 | 97 | 0.00 |
| 2022-01-18 | 3682 | 2915145 | 849 | 23632066 | 8.10 | 8.15 | 8.08 | 8.11 | 0.00 | 0% | 8.11 | 40 | 8.12 | 64 | 0.00 |
| 2022-01-19 | 3682 | 2770417 | 928 | 22430707 | 8.10 | 8.14 | 8.08 | 8.09 | 0.02 | -0.25% | 8.09 | 107 | 8.11 | 3 | 0.00 |
| 2022-01-20 | 3682 | 3291828 | 853 | 26873407 | 8.15 | 8.22 | 8.13 | 8.19 | 0.10 | 1.24% | 8.17 | 46 | 8.19 | 36 | 0.00 |
| 2022-01-21 | 3682 | 3299085 | 1312 | 26661037 | 8.16 | 8.16 | 8.04 | 8.08 | 0.11 | -1.34% | 8.07 | 43 | 8.09 | 187 | 0.00 |
| 2022-01-24 | 3682 | 4767256 | 1541 | 38224633 | 8.06 | 8.06 | 8.00 | 8.02 | 0.06 | -0.74% | 8.02 | 19 | 8.03 | 2 | 0.00 |
| 2022-01-25 | 3682 | 4453201 | 2078 | 35441521 | 8.02 | 8.02 | 7.91 | 7.92 | 0.10 | -1.25% | 7.92 | 7 | 7.93 | 22 | 0.00 |
| 2022-01-26 | 3682 | 2427177 | 1882 | 19317984 | 7.95 | 8.00 | 7.92 | 7.95 | 0.03 | 0.38% | 7.94 | 40 | 7.95 | 364 | 0.00 |
| 2022-02-07 | 3682 | 2328741 | 846 | 18682188 | 7.96 | 8.12 | 7.96 | 8.04 | 0.09 | 1.13% | 8.04 | 10 | 8.06 | 7 | 0.00 |
| 2022-02-08 | 3682 | 2791990 | 914 | 22476839 | 8.09 | 8.09 | 8.02 | 8.07 | 0.03 | 0.37% | 8.06 | 35 | 8.07 | 4 | 0.00 |
| 2022-02-09 | 3682 | 2220124 | 947 | 17933354 | 8.08 | 8.12 | 8.04 | 8.11 | 0.04 | 0.5% | 8.11 | 148 | 8.12 | 47 | 0.00 |
| 2022-02-10 | 3682 | 3509612 | 1046 | 28653883 | 8.15 | 8.20 | 8.13 | 8.19 | 0.08 | 0.99% | 8.18 | 6 | 8.19 | 4 | 0.00 |
| 2022-02-11 | 3682 | 1836178 | 768 | 14957471 | 8.15 | 8.18 | 8.12 | 8.13 | 0.06 | -0.73% | 8.13 | 29 | 8.15 | 2 | 0.00 |
| 2022-02-14 | 3682 | 2120342 | 822 | 17049994 | 8.05 | 8.07 | 8.02 | 8.07 | 0.06 | -0.74% | 8.06 | 10 | 8.07 | 37 | 0.00 |
| 2022-02-15 | 3682 | 1629206 | 685 | 13114688 | 8.07 | 8.09 | 8.02 | 8.02 | 0.05 | -0.62% | 8.02 | 152 | 8.03 | 22 | 0.00 |
| 2022-02-16 | 3682 | 1779524 | 744 | 14441050 | 8.19 | 8.19 | 8.09 | 8.12 | 0.10 | 1.25% | 8.12 | 8 | 8.13 | 17 | 0.00 |
| 2022-02-17 | 3682 | 1613740 | 914 | 13057973 | 8.14 | 8.14 | 8.06 | 8.08 | 0.04 | -0.49% | 8.08 | 9 | 8.09 | 49 | 0.00 |
| 2022-02-18 | 3682 | 2622289 | 768 | 21263596 | 8.03 | 8.20 | 8.03 | 8.09 | 0.01 | 0.12% | 8.09 | 351 | 8.10 | 88 | 0.00 |
| 2022-02-21 | 3682 | 2007718 | 664 | 16188356 | 8.07 | 8.10 | 8.03 | 8.07 | 0.02 | -0.25% | 8.07 | 207 | 8.08 | 17 | 0.00 |
| 2022-02-22 | 3682 | 3889858 | 1137 | 31169631 | 8.02 | 8.05 | 7.99 | 8.03 | 0.04 | -0.5% | 8.02 | 6 | 8.03 | 134 | 0.00 |
| 2022-02-23 | 3682 | 2255379 | 738 | 18147408 | 8.05 | 8.09 | 8.00 | 8.03 | 0.00 | 0% | 8.03 | 57 | 8.05 | 37 | 0.00 |
| 2022-02-24 | 3682 | 5242010 | 1931 | 41836600 | 8.03 | 8.03 | 7.93 | 7.94 | 0.09 | -1.12% | 7.94 | 111 | 7.95 | 7 | 0.00 |
| 2022-02-25 | 3682 | 2044688 | 1730 | 16299294 | 7.96 | 8.00 | 7.95 | 7.97 | 0.03 | 0.38% | 7.97 | 39 | 7.98 | 13 | 0.00 |
| 2022-03-01 | 3682 | 9569211 | 2690 | 68706750 | 7.18 | 7.18 | 7.18 | 7.18 | 0.79 | -9.91% | 0.00 | 0 | 7.18 | 24706 | 0.00 |
| 2022-03-02 | 3682 | 41071000 | 8583 | 269432770 | 6.47 | 6.73 | 6.47 | 6.70 | 0.48 | -6.69% | 6.69 | 41 | 6.70 | 181 | 0.00 |
| 2022-03-03 | 3682 | 12385000 | 2877 | 82196290 | 6.60 | 6.70 | 6.54 | 6.66 | 0.04 | -0.6% | 6.66 | 159 | 6.67 | 64 | 0.00 |
| 2022-03-07 | 3682 | 9057684 | 2621 | 60074553 | 6.80 | 6.80 | 6.57 | 6.63 | 0.24 | -0.45% | 6.62 | 121 | 6.63 | 30 | 0.00 |
| 2022-03-08 | 3682 | 8279514 | 2288 | 54105314 | 6.58 | 6.62 | 6.50 | 6.52 | 0.11 | -1.66% | 6.52 | 22 | 6.53 | 204 | 0.00 |
| 2022-03-09 | 3682 | 4312155 | 1464 | 28278795 | 6.60 | 6.64 | 6.53 | 6.55 | 0.03 | 0.46% | 6.54 | 90 | 6.55 | 39 | 0.00 |
| 2022-03-10 | 3682 | 4034605 | 1261 | 26484411 | 6.56 | 6.60 | 6.55 | 6.55 | 0.00 | 0% | 6.55 | 171 | 6.56 | 17 | 0.00 |
| 2022-03-11 | 3682 | 2577000 | 797 | 16775180 | 6.54 | 6.54 | 6.50 | 6.50 | 0.05 | -0.76% | 6.50 | 633 | 6.52 | 36 | 0.00 |
| 2022-03-14 | 3682 | 2535000 | 779 | 16489130 | 6.55 | 6.55 | 6.49 | 6.49 | 0.01 | -0.15% | 6.49 | 132 | 6.50 | 10 | 0.00 |
| 2022-03-15 | 3682 | 5506000 | 1016 | 35763590 | 6.49 | 6.54 | 6.45 | 6.53 | 0.04 | 0.62% | 6.53 | 40 | 6.54 | 99 | 0.00 |
| 2022-03-16 | 3682 | 4506000 | 1270 | 29700120 | 6.56 | 6.67 | 6.54 | 6.65 | 0.12 | 1.84% | 6.65 | 29 | 6.66 | 31 | 0.00 |
| 2022-03-17 | 3682 | 5649000 | 1512 | 37701810 | 6.70 | 6.76 | 6.63 | 6.67 | 0.02 | 0.3% | 6.67 | 1 | 6.68 | 115 | 0.00 |
| 2022-03-18 | 3682 | 4279000 | 884 | 28670820 | 6.67 | 6.79 | 6.63 | 6.79 | 0.12 | 1.8% | 6.79 | 822 | 6.80 | 73 | 0.00 |
| 2022-03-21 | 3682 | 3530000 | 952 | 23785060 | 6.80 | 6.80 | 6.71 | 6.71 | 0.08 | -1.18% | 6.71 | 93 | 6.72 | 3 | 0.00 |
| 2022-03-22 | 3682 | 2823000 | 817 | 18808080 | 6.70 | 6.71 | 6.63 | 6.68 | 0.03 | -0.45% | 6.67 | 9 | 6.68 | 15 | 0.00 |
| 2022-03-23 | 3682 | 2436000 | 800 | 16184620 | 6.69 | 6.70 | 6.62 | 6.63 | 0.05 | -0.75% | 6.63 | 1 | 6.64 | 5 | 0.00 |
| 2022-03-24 | 3682 | 2089000 | 618 | 13875400 | 6.61 | 6.68 | 6.61 | 6.66 | 0.03 | 0.45% | 6.65 | 21 | 6.66 | 15 | 0.00 |
| 2022-03-25 | 3682 | 1836000 | 579 | 12182110 | 6.66 | 6.67 | 6.61 | 6.62 | 0.04 | -0.6% | 6.61 | 105 | 6.62 | 1 | 0.00 |
| 2022-03-28 | 3682 | 1821000 | 509 | 11979890 | 6.58 | 6.61 | 6.55 | 6.60 | 0.02 | -0.3% | 6.60 | 4 | 6.61 | 6 | 0.00 |
| 2022-03-29 | 3682 | 3957000 | 636 | 26031930 | 6.58 | 6.62 | 6.55 | 6.58 | 0.02 | -0.3% | 6.58 | 2 | 6.59 | 210 | 0.00 |
| 2022-03-30 | 3682 | 4622000 | 745 | 30599160 | 6.58 | 6.64 | 6.57 | 6.62 | 0.04 | 0.61% | 6.62 | 1 | 6.63 | 120 | 0.00 |
| 2022-03-31 | 3682 | 8363000 | 1593 | 56082220 | 6.62 | 6.80 | 6.62 | 6.70 | 0.08 | 1.21% | 6.69 | 43 | 6.70 | 3 | 0.00 |
| 2022-04-01 | 3682 | 3313000 | 796 | 22091480 | 6.70 | 6.70 | 6.65 | 6.65 | 0.05 | -0.75% | 6.65 | 12 | 6.67 | 7 | 0.00 |
| 2022-04-06 | 3682 | 3359000 | 681 | 22298060 | 6.65 | 6.67 | 6.60 | 6.65 | 0.00 | 0% | 6.64 | 116 | 6.65 | 9 | 0.00 |
| 2022-04-07 | 3682 | 7070692 | 1754 | 47313999 | 6.63 | 6.75 | 6.63 | 6.70 | 0.05 | 0.75% | 6.70 | 22 | 6.71 | 23 | 0.00 |
| 2022-04-08 | 3682 | 5722000 | 988 | 38349230 | 6.71 | 6.74 | 6.66 | 6.74 | 0.04 | 0.6% | 6.74 | 1825 | 6.75 | 122 | 0.00 |
| 2022-04-11 | 3682 | 6296000 | 1462 | 42649890 | 6.74 | 6.87 | 6.73 | 6.74 | 0.00 | 0% | 6.74 | 26 | 6.76 | 1 | 0.00 |
| 2022-04-12 | 3682 | 5424000 | 1223 | 36724690 | 6.75 | 6.84 | 6.73 | 6.81 | 0.07 | 1.04% | 6.80 | 156 | 6.81 | 12 | 0.00 |
| 2022-04-13 | 3682 | 4244000 | 986 | 28858080 | 6.86 | 6.86 | 6.77 | 6.80 | 0.01 | -0.15% | 6.80 | 14 | 6.81 | 83 | 0.00 |
| 2022-04-14 | 3682 | 3819000 | 1027 | 26027980 | 6.85 | 6.85 | 6.79 | 6.82 | 0.02 | 0.29% | 6.81 | 63 | 6.82 | 28 | 0.00 |
| 2022-04-15 | 3682 | 17555000 | 3935 | 123373020 | 6.81 | 7.44 | 6.76 | 6.93 | 0.11 | 1.61% | 6.93 | 18 | 6.95 | 1 | 0.00 |
| 2022-04-18 | 3682 | 11029000 | 2448 | 76610070 | 6.93 | 7.05 | 6.80 | 7.05 | 0.12 | 1.73% | 7.05 | 681 | 7.06 | 127 | 0.00 |
| 2022-04-19 | 3682 | 6285905 | 2010 | 44457943 | 7.06 | 7.15 | 7.01 | 7.03 | 0.02 | -0.28% | 7.03 | 1898 | 7.04 | 79 | 0.00 |
| 2022-04-20 | 3682 | 4953000 | 1518 | 34777730 | 7.01 | 7.11 | 6.96 | 7.09 | 0.06 | 0.85% | 7.09 | 2005 | 7.10 | 60 | 0.00 |
| 2022-04-21 | 3682 | 3387643 | 1150 | 23911069 | 7.09 | 7.13 | 7.01 | 7.06 | 0.03 | -0.42% | 7.06 | 1649 | 7.07 | 29 | 0.00 |
| 2022-04-22 | 3682 | 4719000 | 1270 | 33413180 | 7.06 | 7.13 | 7.00 | 7.09 | 0.03 | 0.42% | 7.09 | 54 | 7.10 | 5 | 0.00 |
| 2022-04-25 | 3682 | 8048000 | 1864 | 57287120 | 7.03 | 7.20 | 7.01 | 7.17 | 0.08 | 1.13% | 7.17 | 28 | 7.18 | 21 | 0.00 |
| 2022-04-26 | 3682 | 8446000 | 2367 | 61565470 | 7.20 | 7.37 | 7.20 | 7.37 | 0.20 | 2.79% | 7.37 | 195 | 7.38 | 92 | 0.00 |
| 2022-04-27 | 3682 | 14561581 | 4148 | 108434834 | 7.24 | 7.58 | 7.24 | 7.49 | 0.12 | 1.63% | 7.49 | 134 | 7.50 | 216 | 0.00 |
| 2022-04-28 | 3682 | 9016000 | 2419 | 66558220 | 7.57 | 7.57 | 7.25 | 7.37 | 0.12 | -1.6% | 7.37 | 23 | 7.40 | 7 | 0.00 |
| 2022-04-29 | 3682 | 8664000 | 1945 | 64878060 | 7.35 | 7.58 | 7.33 | 7.56 | 0.19 | 2.58% | 7.55 | 40 | 7.56 | 1 | 0.00 |
| 2022-05-03 | 3682 | 5429000 | 1825 | 40196540 | 7.56 | 7.56 | 7.32 | 7.33 | 0.23 | -3.04% | 7.32 | 177 | 7.33 | 29 | 0.00 |
| 2022-05-04 | 3682 | 8103000 | 2336 | 57569480 | 7.32 | 7.34 | 7.01 | 7.02 | 0.31 | -4.23% | 7.01 | 171 | 7.02 | 9 | 0.00 |
| 2022-05-05 | 3682 | 7514000 | 1824 | 54779700 | 7.05 | 7.36 | 7.05 | 7.28 | 0.26 | 3.7% | 7.28 | 14 | 7.29 | 18 | 0.00 |
| 2022-05-06 | 3682 | 2614000 | 994 | 18678380 | 7.14 | 7.19 | 7.10 | 7.19 | 0.09 | -1.24% | 7.17 | 10 | 7.19 | 17 | 0.00 |
| 2022-05-09 | 3682 | 4146703 | 1312 | 29224631 | 7.11 | 7.12 | 7.00 | 7.06 | 0.13 | -1.81% | 7.06 | 27 | 7.07 | 21 | 0.00 |
| 2022-05-10 | 3682 | 3697000 | 958 | 26385910 | 7.01 | 7.23 | 7.00 | 7.17 | 0.11 | 1.56% | 7.16 | 25 | 7.17 | 30 | 0.00 |
| 2022-05-11 | 3682 | 3890000 | 981 | 28133390 | 7.15 | 7.27 | 7.15 | 7.24 | 0.07 | 0.98% | 7.24 | 2 | 7.25 | 13 | 0.00 |
| 2022-05-12 | 3682 | 3463000 | 1072 | 24534900 | 7.24 | 7.25 | 7.01 | 7.03 | 0.21 | -2.9% | 7.02 | 168 | 7.03 | 8 | 0.00 |
| 2022-05-13 | 3682 | 1775000 | 561 | 12573980 | 7.04 | 7.14 | 7.04 | 7.09 | 0.06 | 0.85% | 7.08 | 17 | 7.09 | 14 | 0.00 |
| 2022-05-16 | 3682 | 1953000 | 630 | 13882960 | 7.09 | 7.17 | 7.07 | 7.12 | 0.03 | 0.42% | 7.12 | 1 | 7.13 | 20 | 0.00 |
| 2022-05-17 | 3682 | 1988000 | 574 | 14180160 | 7.14 | 7.19 | 7.09 | 7.12 | 0.00 | 0% | 7.11 | 33 | 7.12 | 3 | 0.00 |
| 2022-05-18 | 3682 | 4248000 | 1056 | 30434310 | 7.10 | 7.22 | 7.10 | 7.19 | 0.07 | 0.98% | 7.19 | 7 | 7.20 | 163 | 0.00 |
| 2022-05-19 | 3682 | 2023000 | 640 | 14446630 | 7.11 | 7.19 | 7.09 | 7.14 | 0.05 | -0.7% | 7.14 | 79 | 7.18 | 12 | 0.00 |
| 2022-05-20 | 3682 | 1990000 | 589 | 14285130 | 7.13 | 7.23 | 7.13 | 7.19 | 0.05 | 0.7% | 7.17 | 10 | 7.19 | 4 | 0.00 |
| 2022-05-23 | 3682 | 1363000 | 394 | 9729210 | 7.16 | 7.19 | 7.12 | 7.12 | 0.07 | -0.97% | 7.12 | 128 | 7.13 | 11 | 0.00 |
| 2022-05-24 | 3682 | 2307159 | 761 | 16335601 | 7.11 | 7.13 | 7.06 | 7.06 | 0.06 | -0.84% | 7.06 | 55 | 7.07 | 11 | 0.00 |
| 2022-05-25 | 3682 | 3469000 | 550 | 24713310 | 7.08 | 7.17 | 7.08 | 7.10 | 0.04 | 0.57% | 7.10 | 58 | 7.11 | 4 | 0.00 |
| 2022-05-26 | 3682 | 1911000 | 530 | 13682420 | 7.15 | 7.18 | 7.13 | 7.15 | 0.05 | 0.7% | 7.15 | 5 | 7.17 | 41 | 0.00 |
| 2022-05-27 | 3682 | 1897000 | 577 | 13510170 | 7.17 | 7.20 | 7.08 | 7.12 | 0.03 | -0.42% | 7.11 | 31 | 7.12 | 182 | 0.00 |
| 2022-05-30 | 3682 | 1821000 | 496 | 12920090 | 7.16 | 7.16 | 7.08 | 7.10 | 0.02 | -0.28% | 7.09 | 39 | 7.10 | 81 | 0.00 |
| 2022-05-31 | 3682 | 1738000 | 402 | 12326340 | 7.10 | 7.12 | 7.08 | 7.12 | 0.02 | 0.28% | 7.12 | 786 | 7.13 | 7 | 0.00 |
| 2022-06-01 | 3682 | 1974000 | 558 | 14077230 | 7.12 | 7.17 | 7.09 | 7.12 | 0.00 | 0% | 7.12 | 12 | 7.14 | 1 | 0.00 |
| 2022-06-02 | 3682 | 1427000 | 407 | 10148610 | 7.12 | 7.14 | 7.09 | 7.11 | 0.01 | -0.14% | 7.11 | 3 | 7.12 | 6 | 0.00 |
| 2022-06-06 | 3682 | 1996000 | 473 | 14176130 | 7.14 | 7.15 | 7.09 | 7.11 | 0.00 | 0% | 7.10 | 27 | 7.11 | 4 | 0.00 |
| 2022-06-07 | 3682 | 1695000 | 408 | 12028660 | 7.10 | 7.13 | 7.07 | 7.08 | 0.03 | -0.42% | 7.07 | 79 | 7.08 | 20 | 0.00 |
| 2022-06-08 | 3682 | 1384000 | 365 | 9819250 | 7.12 | 7.12 | 7.07 | 7.09 | 0.01 | 0.14% | 7.09 | 1 | 7.10 | 69 | 0.00 |
| 2022-06-09 | 3682 | 1379000 | 327 | 9776630 | 7.07 | 7.10 | 7.07 | 7.10 | 0.01 | 0.14% | 7.09 | 9 | 7.10 | 94 | 0.00 |
| 2022-06-10 | 3682 | 1294000 | 325 | 9174240 | 7.10 | 7.10 | 7.06 | 7.08 | 0.02 | -0.28% | 7.08 | 37 | 7.09 | 24 | 0.00 |
| 2022-06-13 | 3682 | 3769000 | 1032 | 26580050 | 7.05 | 7.11 | 7.01 | 7.06 | 0.02 | -0.28% | 7.06 | 20 | 7.08 | 1 | 0.00 |
| 2022-06-14 | 3682 | 2918000 | 624 | 20682040 | 7.18 | 7.18 | 7.05 | 7.07 | 0.01 | 0.14% | 7.07 | 41 | 7.09 | 1 | 0.00 |
| 2022-06-15 | 3682 | 8982000 | 2689 | 65114790 | 7.12 | 7.39 | 7.11 | 7.31 | 0.24 | 3.39% | 7.31 | 16 | 7.32 | 82 | 0.00 |
| 2022-06-16 | 3682 | 3301000 | 1136 | 23855540 | 7.31 | 7.34 | 7.15 | 7.15 | 0.16 | -2.19% | 7.15 | 56 | 7.16 | 2 | 0.00 |
| 2022-06-17 | 3682 | 5075000 | 1183 | 36008040 | 7.15 | 7.15 | 7.04 | 7.05 | 0.10 | -1.4% | 7.05 | 331 | 7.08 | 2 | 0.00 |
| 2022-06-20 | 3682 | 3639606 | 963 | 25831413 | 7.08 | 7.16 | 7.05 | 7.10 | 0.05 | 0.71% | 7.09 | 6 | 7.10 | 55 | 0.00 |
| 2022-06-21 | 3682 | 4716000 | 1188 | 33871120 | 7.13 | 7.25 | 7.13 | 7.25 | 0.15 | 2.11% | 7.24 | 11 | 7.25 | 108 | 0.00 |
| 2022-06-22 | 3682 | 3105000 | 584 | 22232510 | 7.24 | 7.24 | 7.12 | 7.16 | 0.09 | -1.24% | 7.16 | 2 | 7.17 | 2 | 0.00 |
| 2022-06-23 | 3682 | 5297347 | 1013 | 38085946 | 7.17 | 7.23 | 7.13 | 7.20 | 0.04 | 0.56% | 7.20 | 13 | 7.21 | 25 | 0.00 |
| 2022-06-24 | 3682 | 10056000 | 2242 | 74079490 | 7.20 | 7.49 | 7.20 | 7.45 | 0.25 | 3.47% | 7.44 | 13 | 7.45 | 143 | 0.00 |
| 2022-06-27 | 3682 | 4396000 | 1258 | 32529040 | 7.45 | 7.48 | 7.33 | 7.35 | 0.10 | -1.34% | 7.35 | 14 | 7.40 | 4 | 0.00 |
| 2022-06-28 | 3682 | 3480000 | 835 | 25789540 | 7.35 | 7.44 | 7.34 | 7.44 | 0.09 | 1.22% | 7.43 | 10 | 7.44 | 49 | 0.00 |
| 2022-06-29 | 3682 | 3645000 | 911 | 27228560 | 7.40 | 7.51 | 7.38 | 7.46 | 0.02 | 0.27% | 7.46 | 45 | 7.47 | 38 | 0.00 |
| 2022-06-30 | 3682 | 3920000 | 1096 | 28723600 | 7.46 | 7.46 | 7.25 | 7.30 | 0.16 | -2.14% | 7.28 | 6 | 7.30 | 93 | 0.00 |
| 2022-07-01 | 3682 | 5159149 | 1388 | 37632935 | 7.33 | 7.37 | 7.20 | 7.24 | 0.06 | -0.82% | 7.24 | 120 | 7.29 | 12 | 0.00 |
| 2022-07-04 | 3682 | 11702000 | 2313 | 87585000 | 7.29 | 7.55 | 7.22 | 7.54 | 0.30 | 4.14% | 7.54 | 17 | 7.55 | 329 | 0.00 |
| 2022-07-05 | 3682 | 9145000 | 1854 | 69430850 | 7.55 | 7.74 | 7.49 | 7.63 | 0.09 | 1.19% | 7.62 | 10 | 7.63 | 4 | 0.00 |
| 2022-07-06 | 3682 | 3742879 | 1337 | 28261039 | 7.62 | 7.63 | 7.46 | 7.50 | 0.13 | -1.7% | 7.49 | 52 | 7.50 | 273 | 0.00 |
| 2022-07-07 | 3682 | 2757000 | 654 | 20750270 | 7.52 | 7.58 | 7.49 | 7.50 | 0.00 | 0% | 7.50 | 103 | 7.51 | 3 | 0.00 |
| 2022-07-08 | 3682 | 3955000 | 1244 | 29270070 | 7.50 | 7.52 | 7.35 | 7.35 | 0.15 | -2% | 7.35 | 324 | 7.36 | 3 | 0.00 |
| 2022-07-11 | 3682 | 2549000 | 816 | 18505970 | 7.33 | 7.35 | 7.22 | 7.23 | 0.12 | -1.63% | 7.23 | 7 | 7.24 | 8 | 0.00 |
| 2022-07-12 | 3682 | 4451000 | 1127 | 31992300 | 7.20 | 7.24 | 7.16 | 7.19 | 0.04 | -0.55% | 7.19 | 50 | 7.21 | 20 | 0.00 |
| 2022-07-13 | 3682 | 2116000 | 584 | 15250330 | 7.24 | 7.30 | 7.18 | 7.20 | 0.01 | 0.14% | 7.20 | 7 | 7.22 | 2 | 0.00 |
| 2022-07-14 | 3682 | 1917000 | 498 | 13741730 | 7.17 | 7.20 | 7.15 | 7.18 | 0.02 | -0.28% | 7.16 | 17 | 7.18 | 78 | 0.00 |
| 2022-07-15 | 3682 | 2512000 | 618 | 18027690 | 7.16 | 7.23 | 7.14 | 7.21 | 0.03 | 0.42% | 7.21 | 49 | 7.22 | 65 | 0.00 |
| 2022-07-18 | 3682 | 4082000 | 913 | 29180280 | 7.20 | 7.20 | 7.13 | 7.14 | 0.07 | -0.97% | 7.14 | 40 | 7.15 | 53 | 0.00 |
| 2022-07-19 | 3682 | 4029000 | 1038 | 28694140 | 7.14 | 7.19 | 7.11 | 7.11 | 0.03 | -0.42% | 7.11 | 312 | 7.12 | 2 | 0.00 |
| 2022-07-20 | 3682 | 8863000 | 2111 | 62229210 | 7.11 | 7.12 | 6.98 | 7.00 | 0.11 | -1.55% | 6.99 | 32 | 7.00 | 13 | 0.00 |
| 2022-07-21 | 3682 | 3322000 | 1043 | 22979240 | 6.97 | 7.00 | 6.90 | 6.90 | 0.10 | -1.43% | 6.90 | 113 | 6.91 | 29 | 0.00 |
| 2022-07-22 | 3682 | 4063496 | 2732 | 27661328 | 6.90 | 6.90 | 6.75 | 6.80 | 0.10 | -1.45% | 6.80 | 44 | 6.81 | 24 | 0.00 |
| 2022-07-25 | 3682 | 1405000 | 545 | 9572860 | 6.80 | 6.86 | 6.75 | 6.85 | 0.05 | 0.74% | 6.84 | 28 | 6.85 | 80 | 0.00 |
| 2022-07-26 | 3682 | 1742000 | 628 | 11805440 | 6.86 | 6.86 | 6.74 | 6.79 | 0.06 | -0.88% | 6.79 | 3 | 6.80 | 50 | 0.00 |
| 2022-07-27 | 3682 | 1986000 | 631 | 13655230 | 6.79 | 6.92 | 6.79 | 6.90 | 0.11 | 1.62% | 6.89 | 78 | 6.90 | 56 | 0.00 |
| 2022-07-28 | 3682 | 1035000 | 294 | 7123670 | 6.90 | 6.91 | 6.85 | 6.89 | 0.01 | -0.14% | 6.88 | 322 | 6.89 | 7 | 0.00 |
| 2022-07-29 | 3682 | 773000 | 256 | 5320510 | 6.92 | 6.92 | 6.86 | 6.88 | 0.01 | -0.15% | 6.87 | 145 | 6.88 | 12 | 0.00 |
| 2022-08-01 | 3682 | 1655000 | 453 | 11322230 | 6.88 | 6.88 | 6.83 | 6.84 | 0.04 | -0.58% | 6.84 | 49 | 6.85 | 1 | 0.00 |
| 2022-08-02 | 3682 | 1417000 | 457 | 9599700 | 6.82 | 6.82 | 6.75 | 6.81 | 0.03 | -0.44% | 6.79 | 5 | 6.81 | 10 | 0.00 |
| 2022-08-03 | 3682 | 3775000 | 718 | 25671860 | 6.80 | 6.85 | 6.75 | 6.79 | 0.02 | -0.29% | 6.79 | 3 | 6.80 | 15 | 0.00 |
| 2022-08-04 | 3682 | 6619000 | 1278 | 45204470 | 6.83 | 6.92 | 6.70 | 6.85 | 0.06 | 0.88% | 6.81 | 22 | 6.85 | 32 | 0.00 |
| 2022-08-05 | 3682 | 2665141 | 653 | 18245661 | 6.85 | 6.88 | 6.81 | 6.88 | 0.03 | 0.44% | 6.87 | 1 | 6.88 | 79 | 0.00 |
| 2022-08-08 | 3682 | 4507000 | 981 | 31426660 | 6.88 | 7.02 | 6.83 | 7.01 | 0.13 | 1.89% | 7.01 | 49 | 7.02 | 39 | 0.00 |
| 2022-08-09 | 3682 | 1613000 | 370 | 11264730 | 7.00 | 7.01 | 6.96 | 6.98 | 0.03 | -0.43% | 6.98 | 8 | 7.00 | 20 | 0.00 |
| 2022-08-10 | 3682 | 1529448 | 517 | 10707998 | 6.95 | 7.05 | 6.95 | 7.01 | 0.03 | 0.43% | 7.01 | 2 | 7.03 | 25 | 0.00 |
| 2022-08-11 | 3682 | 2292000 | 617 | 16140010 | 7.02 | 7.08 | 7.00 | 7.03 | 0.02 | 0.29% | 7.03 | 2 | 7.05 | 44 | 0.00 |
| 2022-08-12 | 3682 | 1178000 | 304 | 8291760 | 7.03 | 7.07 | 7.01 | 7.04 | 0.01 | 0.14% | 7.04 | 9 | 7.05 | 10 | 0.00 |
| 2022-08-15 | 3682 | 1210000 | 335 | 8516200 | 7.05 | 7.07 | 7.01 | 7.05 | 0.01 | 0.14% | 7.05 | 22 | 7.06 | 26 | 0.00 |
| 2022-08-16 | 3682 | 1661000 | 396 | 11688930 | 7.08 | 7.08 | 7.01 | 7.02 | 0.03 | -0.43% | 7.02 | 34 | 7.03 | 2 | 0.00 |
| 2022-08-17 | 3682 | 1524000 | 452 | 10676180 | 7.02 | 7.04 | 6.98 | 6.99 | 0.03 | -0.43% | 6.98 | 37 | 6.99 | 4 | 0.00 |
| 2022-08-18 | 3682 | 1097000 | 308 | 7622410 | 7.00 | 7.00 | 6.92 | 6.94 | 0.05 | -0.72% | 6.94 | 20 | 6.95 | 5 | 0.00 |
| 2022-08-19 | 3682 | 1484000 | 349 | 10341480 | 6.94 | 7.01 | 6.93 | 6.95 | 0.01 | 0.14% | 6.95 | 17 | 6.98 | 2 | 0.00 |
| 2022-08-22 | 3682 | 1486521 | 552 | 10284932 | 6.94 | 6.94 | 6.89 | 6.92 | 0.03 | -0.43% | 6.92 | 115 | 6.93 | 1 | 0.00 |
| 2022-08-23 | 3682 | 847000 | 275 | 5868450 | 6.91 | 6.95 | 6.90 | 6.94 | 0.02 | 0.29% | 6.91 | 8 | 6.94 | 2 | 0.00 |
| 2022-08-24 | 3682 | 1318000 | 300 | 9148970 | 6.94 | 6.96 | 6.92 | 6.94 | 0.00 | 0% | 6.94 | 10 | 6.95 | 20 | 0.00 |
| 2022-08-25 | 3682 | 2492000 | 519 | 17444490 | 6.98 | 7.03 | 6.95 | 6.99 | 0.05 | 0.72% | 6.99 | 9 | 7.00 | 32 | 0.00 |
| 2022-08-26 | 3682 | 935000 | 298 | 6523120 | 7.00 | 7.01 | 6.95 | 6.96 | 0.03 | -0.43% | 6.96 | 16 | 6.98 | 7 | 0.00 |
| 2022-08-29 | 3682 | 1263000 | 424 | 8669320 | 6.85 | 6.90 | 6.84 | 6.87 | 0.09 | -1.29% | 6.87 | 11 | 6.88 | 16 | 0.00 |
| 2022-08-30 | 3682 | 621000 | 155 | 4276650 | 6.90 | 6.92 | 6.86 | 6.90 | 0.03 | 0.44% | 6.89 | 11 | 6.90 | 3 | 0.00 |
| 2022-08-31 | 3682 | 1408000 | 328 | 9745640 | 6.89 | 7.01 | 6.88 | 7.01 | 0.11 | 1.59% | 6.91 | 1 | 7.01 | 15 | 0.00 |
| 2022-09-01 | 3682 | 3695895 | 1272 | 25349977 | 6.97 | 6.99 | 6.83 | 6.83 | 0.18 | -2.57% | 6.83 | 80 | 6.85 | 20 | 0.00 |
| 2022-09-02 | 3682 | 747000 | 267 | 5116330 | 6.86 | 6.88 | 6.83 | 6.84 | 0.01 | 0.15% | 6.84 | 37 | 6.85 | 63 | 0.00 |
| 2022-09-05 | 3682 | 975000 | 344 | 6662660 | 6.84 | 6.87 | 6.81 | 6.81 | 0.03 | -0.44% | 6.81 | 18 | 6.82 | 3 | 0.00 |
| 2022-09-06 | 3682 | 818000 | 244 | 5593730 | 6.82 | 6.86 | 6.82 | 6.84 | 0.03 | 0.44% | 6.84 | 42 | 6.85 | 162 | 0.00 |
| 2022-09-07 | 3682 | 1064000 | 361 | 7200040 | 6.81 | 6.81 | 6.74 | 6.76 | 0.08 | -1.17% | 6.76 | 64 | 6.78 | 92 | 0.00 |
| 2022-09-08 | 3682 | 1489000 | 289 | 10076420 | 6.79 | 6.79 | 6.75 | 6.79 | 0.03 | 0.44% | 6.78 | 115 | 6.79 | 25 | 0.00 |
| 2022-09-12 | 3682 | 1116000 | 211 | 7591100 | 6.80 | 6.83 | 6.78 | 6.81 | 0.02 | 0.29% | 6.81 | 13 | 6.82 | 124 | 0.00 |
| 2022-09-13 | 3682 | 1327000 | 296 | 9035340 | 6.81 | 6.83 | 6.80 | 6.82 | 0.01 | 0.15% | 6.82 | 36 | 6.83 | 34 | 0.00 |
| 2022-09-14 | 3682 | 1421000 | 398 | 9629550 | 6.80 | 6.81 | 6.74 | 6.80 | 0.02 | -0.29% | 6.79 | 2 | 6.80 | 4 | 0.00 |
| 2022-09-15 | 3682 | 1107000 | 293 | 7538440 | 6.83 | 6.83 | 6.78 | 6.80 | 0.00 | 0% | 6.80 | 133 | 6.82 | 2 | 0.00 |
| 2022-09-16 | 3682 | 1710000 | 482 | 11596700 | 6.80 | 6.81 | 6.75 | 6.79 | 0.01 | -0.15% | 6.79 | 17 | 6.80 | 24 | 0.00 |
| 2022-09-19 | 3682 | 1062344 | 1101 | 7166787 | 6.76 | 6.79 | 6.70 | 6.74 | 0.05 | -0.74% | 6.74 | 25 | 6.77 | 1 | 0.00 |
| 2022-09-20 | 3682 | 990000 | 417 | 6653000 | 6.76 | 6.78 | 6.68 | 6.70 | 0.04 | -0.59% | 6.69 | 32 | 6.70 | 17 | 0.00 |
| 2022-09-21 | 3682 | 1652000 | 783 | 10997400 | 6.68 | 6.72 | 6.60 | 6.67 | 0.03 | -0.45% | 6.66 | 6 | 6.67 | 26 | 0.00 |
| 2022-09-22 | 3682 | 1671000 | 472 | 11012950 | 6.67 | 6.67 | 6.54 | 6.57 | 0.10 | -1.5% | 6.57 | 34 | 6.58 | 45 | 0.00 |
| 2022-09-23 | 3682 | 1471000 | 607 | 9638850 | 6.57 | 6.62 | 6.53 | 6.54 | 0.03 | -0.46% | 6.54 | 41 | 6.55 | 22 | 0.00 |
| 2022-09-26 | 3682 | 2475000 | 628 | 15917430 | 6.51 | 6.51 | 6.40 | 6.40 | 0.14 | -2.14% | 6.40 | 67 | 6.41 | 61 | 0.00 |
| 2022-09-27 | 3682 | 1824000 | 372 | 11694140 | 6.41 | 6.46 | 6.36 | 6.43 | 0.03 | 0.47% | 6.42 | 49 | 6.43 | 2 | 0.00 |
| 2022-09-28 | 3682 | 3238000 | 683 | 20962320 | 6.43 | 6.50 | 6.37 | 6.50 | 0.07 | 1.09% | 6.49 | 1 | 6.50 | 27 | 0.00 |
| 2022-09-29 | 3682 | 1884000 | 394 | 12291650 | 6.51 | 6.58 | 6.50 | 6.53 | 0.03 | 0.46% | 6.51 | 22 | 6.53 | 4 | 0.00 |
| 2022-09-30 | 3682 | 1057000 | 314 | 6867430 | 6.50 | 6.55 | 6.46 | 6.50 | 0.03 | -0.46% | 6.49 | 6 | 6.50 | 4 | 0.00 |
| 2022-10-03 | 3682 | 2531000 | 975 | 16078810 | 6.43 | 6.46 | 6.30 | 6.30 | 0.20 | -3.08% | 6.30 | 31 | 6.31 | 29 | 0.00 |
| 2022-10-04 | 3682 | 1590534 | 857 | 10027957 | 6.36 | 6.38 | 6.28 | 6.30 | 0.00 | 0% | 6.30 | 63 | 6.31 | 22 | 0.00 |
| 2022-10-05 | 3682 | 1146000 | 344 | 7234280 | 6.30 | 6.36 | 6.29 | 6.29 | 0.01 | -0.16% | 6.29 | 28 | 6.30 | 14 | 0.00 |
| 2022-10-06 | 3682 | 1945000 | 934 | 12062060 | 6.30 | 6.32 | 6.17 | 6.18 | 0.11 | -1.75% | 6.18 | 1 | 6.19 | 10 | 0.00 |
| 2022-10-07 | 3682 | 1355000 | 432 | 8414320 | 6.18 | 6.28 | 6.17 | 6.25 | 0.07 | 1.13% | 6.24 | 1 | 6.25 | 50 | 0.00 |
| 2022-10-11 | 3682 | 1396000 | 411 | 8576330 | 6.15 | 6.19 | 6.11 | 6.16 | 0.09 | -1.44% | 6.14 | 2 | 6.16 | 1 | 0.00 |
| 2022-10-12 | 3682 | 1311000 | 395 | 8051600 | 6.16 | 6.19 | 6.10 | 6.18 | 0.02 | 0.32% | 6.17 | 39 | 6.19 | 30 | 0.00 |
| 2022-10-13 | 3682 | 2077000 | 752 | 12898270 | 6.14 | 6.26 | 6.13 | 6.18 | 0.00 | 0% | 6.18 | 173 | 6.19 | 2 | 0.00 |
| 2022-10-14 | 3682 | 1258000 | 343 | 7829510 | 6.24 | 6.30 | 6.19 | 6.20 | 0.02 | 0.32% | 6.20 | 45 | 6.21 | 38 | 0.00 |
| 2022-10-17 | 3682 | 1579000 | 485 | 9854830 | 6.30 | 6.30 | 6.15 | 6.26 | 0.06 | 0.97% | 6.25 | 4 | 6.26 | 33 | 0.00 |
| 2022-10-18 | 3682 | 1064000 | 305 | 6661800 | 6.31 | 6.31 | 6.21 | 6.26 | 0.00 | 0% | 6.25 | 48 | 6.26 | 5 | 0.00 |
| 2022-10-19 | 3682 | 860000 | 301 | 5370940 | 6.28 | 6.29 | 6.21 | 6.21 | 0.05 | -0.8% | 6.21 | 11 | 6.23 | 3 | 0.00 |
| 2022-10-20 | 3682 | 1649000 | 504 | 10208890 | 6.26 | 6.26 | 6.11 | 6.22 | 0.01 | 0.16% | 6.22 | 22 | 6.25 | 5 | 0.00 |
| 2022-10-21 | 3682 | 994000 | 190 | 6183050 | 6.26 | 6.26 | 6.20 | 6.20 | 0.02 | -0.32% | 6.20 | 155 | 6.22 | 58 | 0.00 |
| 2022-10-24 | 3682 | 746000 | 212 | 4648900 | 6.28 | 6.28 | 6.20 | 6.23 | 0.03 | 0.48% | 6.23 | 14 | 6.24 | 13 | 0.00 |
| 2022-10-25 | 3682 | 2517000 | 470 | 15784830 | 6.25 | 6.39 | 6.19 | 6.29 | 0.06 | 0.96% | 6.28 | 15 | 6.29 | 13 | 0.00 |
| 2022-10-26 | 3682 | 803000 | 207 | 5041370 | 6.31 | 6.31 | 6.23 | 6.23 | 0.06 | -0.95% | 6.23 | 5 | 6.26 | 2 | 0.00 |
| 2022-10-27 | 3682 | 959000 | 271 | 6017880 | 6.28 | 6.30 | 6.25 | 6.28 | 0.05 | 0.8% | 6.27 | 32 | 6.28 | 1 | 0.00 |
| 2022-10-28 | 3682 | 1093449 | 300 | 6854077 | 6.32 | 6.33 | 6.23 | 6.24 | 0.04 | -0.64% | 6.24 | 5 | 6.25 | 13 | 0.00 |
| 2022-10-31 | 3682 | 2016000 | 274 | 12668130 | 6.29 | 6.33 | 6.19 | 6.33 | 0.09 | 1.44% | 6.25 | 20 | 6.33 | 182 | 0.00 |
| 2022-11-01 | 3682 | 1009000 | 238 | 6356600 | 6.37 | 6.37 | 6.26 | 6.29 | 0.04 | -0.63% | 6.29 | 10 | 6.30 | 25 | 0.00 |
| 2022-11-02 | 3682 | 808000 | 286 | 5067800 | 6.30 | 6.31 | 6.25 | 6.26 | 0.03 | -0.48% | 6.26 | 1 | 6.27 | 4 | 0.00 |
| 2022-11-03 | 3682 | 858000 | 225 | 5352710 | 6.29 | 6.29 | 6.22 | 6.23 | 0.03 | -0.48% | 6.23 | 156 | 6.24 | 6 | 0.00 |
| 2022-11-04 | 3682 | 1615000 | 325 | 10041840 | 6.32 | 6.32 | 6.19 | 6.22 | 0.01 | -0.16% | 6.22 | 45 | 6.26 | 18 | 0.00 |
| 2022-11-07 | 3682 | 1186000 | 377 | 7367250 | 6.24 | 6.24 | 6.19 | 6.24 | 0.02 | 0.32% | 6.22 | 10 | 6.24 | 86 | 0.00 |
| 2022-11-08 | 3682 | 566000 | 195 | 3527050 | 6.22 | 6.26 | 6.21 | 6.22 | 0.02 | -0.32% | 6.21 | 103 | 6.22 | 8 | 0.00 |
| 2022-11-09 | 3682 | 914000 | 256 | 5688450 | 6.24 | 6.24 | 6.21 | 6.24 | 0.02 | 0.32% | 6.23 | 1 | 6.24 | 5 | 0.00 |
| 2022-11-10 | 3682 | 705887 | 266 | 4407139 | 6.26 | 6.28 | 6.22 | 6.25 | 0.01 | 0.16% | 6.24 | 80 | 6.25 | 6 | 0.00 |
| 2022-11-11 | 3682 | 1270000 | 415 | 7950720 | 6.28 | 6.31 | 6.22 | 6.24 | 0.01 | -0.16% | 6.24 | 25 | 6.26 | 1 | 0.00 |
| 2022-11-14 | 3682 | 1424000 | 423 | 8914440 | 6.23 | 6.28 | 6.22 | 6.25 | 0.01 | 0.16% | 6.25 | 18 | 6.27 | 10 | 0.00 |
| 2022-11-15 | 3682 | 1062000 | 354 | 6648770 | 6.30 | 6.30 | 6.23 | 6.24 | 0.01 | -0.16% | 6.24 | 15 | 6.25 | 2 | 0.00 |
| 2022-11-16 | 3682 | 1846000 | 515 | 11431780 | 6.27 | 6.27 | 6.15 | 6.15 | 0.09 | -1.44% | 6.15 | 14 | 6.20 | 1 | 0.00 |
| 2022-11-17 | 3682 | 2303000 | 550 | 14103050 | 6.16 | 6.16 | 6.10 | 6.14 | 0.01 | -0.16% | 6.13 | 3 | 6.14 | 4 | 0.00 |
| 2022-11-18 | 3682 | 1623000 | 407 | 9934100 | 6.15 | 6.16 | 6.11 | 6.13 | 0.01 | -0.16% | 6.13 | 21 | 6.14 | 78 | 0.00 |
| 2022-11-21 | 3682 | 1448000 | 474 | 8856750 | 6.12 | 6.16 | 6.10 | 6.12 | 0.01 | -0.16% | 6.11 | 48 | 6.12 | 8 | 0.00 |
| 2022-11-22 | 3682 | 1043000 | 358 | 6360810 | 6.12 | 6.12 | 6.09 | 6.09 | 0.03 | -0.49% | 6.09 | 103 | 6.10 | 12 | 0.00 |
| 2022-11-23 | 3682 | 838000 | 252 | 5107750 | 6.09 | 6.11 | 6.08 | 6.10 | 0.01 | 0.16% | 6.09 | 75 | 6.10 | 62 | 0.00 |
| 2022-11-24 | 3682 | 1275000 | 336 | 7803140 | 6.08 | 6.15 | 6.08 | 6.15 | 0.05 | 0.82% | 6.13 | 5 | 6.15 | 126 | 0.00 |
| 2022-11-25 | 3682 | 2573000 | 570 | 15975820 | 6.15 | 6.24 | 6.15 | 6.22 | 0.07 | 1.14% | 6.22 | 64 | 6.23 | 8 | 0.00 |
| 2022-11-28 | 3682 | 925000 | 211 | 5699440 | 6.22 | 6.22 | 6.15 | 6.17 | 0.05 | -0.8% | 6.16 | 2 | 6.17 | 9 | 0.00 |
| 2022-11-29 | 3682 | 808000 | 234 | 4990540 | 6.20 | 6.21 | 6.14 | 6.18 | 0.01 | 0.16% | 6.17 | 42 | 6.18 | 2 | 0.00 |
| 2022-11-30 | 3682 | 1625000 | 361 | 10104400 | 6.18 | 6.26 | 6.17 | 6.20 | 0.02 | 0.32% | 6.20 | 35 | 6.24 | 1 | 0.00 |
| 2022-12-01 | 3682 | 1334000 | 344 | 8297730 | 6.23 | 6.25 | 6.20 | 6.22 | 0.02 | 0.32% | 6.22 | 3 | 6.23 | 6 | 0.00 |
| 2022-12-02 | 3682 | 862000 | 298 | 5368770 | 6.25 | 6.26 | 6.20 | 6.24 | 0.02 | 0.32% | 6.22 | 8 | 6.24 | 9 | 0.00 |
| 2022-12-05 | 3682 | 1095000 | 314 | 6807680 | 6.24 | 6.24 | 6.20 | 6.21 | 0.03 | -0.48% | 6.21 | 22 | 6.22 | 6 | 0.00 |
| 2022-12-06 | 3682 | 1589000 | 470 | 9797510 | 6.20 | 6.21 | 6.13 | 6.13 | 0.08 | -1.29% | 6.13 | 51 | 6.14 | 5 | 0.00 |
| 2022-12-07 | 3682 | 1481000 | 393 | 9069400 | 6.13 | 6.16 | 6.10 | 6.12 | 0.01 | -0.16% | 6.12 | 48 | 6.13 | 4 | 0.00 |
| 2022-12-08 | 3682 | 4756000 | 1773 | 28745730 | 6.11 | 6.12 | 6.00 | 6.03 | 0.09 | -1.47% | 6.02 | 75 | 6.03 | 15 | 0.00 |
| 2022-12-09 | 3682 | 3986000 | 1232 | 23966370 | 6.05 | 6.06 | 6.00 | 6.00 | 0.03 | -0.5% | 6.00 | 342 | 6.01 | 58 | 0.00 |
| 2022-12-12 | 3682 | 5347000 | 1734 | 31733990 | 6.00 | 6.02 | 5.87 | 5.92 | 0.08 | -1.33% | 5.92 | 9 | 5.95 | 21 | 0.00 |
| 2022-12-13 | 3682 | 2487503 | 778 | 23738278 | 9.55 | 9.57 | 9.52 | 9.54 | 0.01 | 61.15% | 9.54 | 28 | 9.55 | 54 | 0.00 |
| 2022-12-14 | 3682 | 3429000 | 935 | 20536680 | 6.00 | 6.02 | 5.95 | 5.98 | 0.01 | -37.32% | 5.98 | 35 | 6.00 | 7 | 0.00 |
| 2022-12-15 | 3682 | 1485000 | 449 | 8908820 | 6.00 | 6.02 | 5.98 | 5.99 | 0.01 | 0.17% | 5.99 | 108 | 6.00 | 50 | 0.00 |
| 2022-12-16 | 3682 | 2423000 | 735 | 14551340 | 5.99 | 6.04 | 5.95 | 5.99 | 0.00 | 0% | 5.99 | 97 | 6.02 | 8 | 0.00 |
| 2022-12-18 | 3682 | 2915145 | 849 | 23632066 | 8.10 | 8.15 | 8.08 | 8.11 | 0.00 | 35.39% | 8.11 | 40 | 8.12 | 64 | 0.00 |
| 2022-12-19 | 3682 | 1092000 | 311 | 6525010 | 5.96 | 6.00 | 5.96 | 5.96 | 0.03 | -26.51% | 5.95 | 101 | 5.96 | 13 | 0.00 |
| 2022-12-20 | 3682 | 2287000 | 661 | 13543560 | 5.96 | 5.98 | 5.85 | 5.91 | 0.05 | -0.84% | 5.91 | 1 | 5.92 | 1 | 0.00 |
| 2022-12-21 | 3682 | 3640000 | 534 | 21759440 | 5.95 | 6.01 | 5.87 | 5.96 | 0.05 | 0.85% | 5.96 | 27 | 5.98 | 3 | 0.00 |
| 2022-12-22 | 3682 | 651000 | 234 | 3887990 | 5.96 | 6.00 | 5.95 | 5.97 | 0.01 | 0.17% | 5.97 | 18 | 5.98 | 16 | 0.00 |
| 2022-12-23 | 3682 | 596000 | 219 | 3537250 | 5.94 | 5.96 | 5.92 | 5.94 | 0.03 | -0.5% | 5.93 | 59 | 5.94 | 41 | 0.00 |
| 2022-12-26 | 3682 | 978000 | 210 | 5837250 | 5.94 | 6.00 | 5.94 | 5.98 | 0.04 | 0.67% | 5.98 | 8 | 5.99 | 8 | 0.00 |
| 2022-12-27 | 3682 | 935000 | 206 | 5605230 | 6.00 | 6.00 | 5.95 | 5.99 | 0.01 | 0.17% | 5.99 | 14 | 6.00 | 63 | 0.00 |
| 2022-12-28 | 3682 | 676000 | 241 | 4008020 | 5.94 | 5.98 | 5.90 | 5.90 | 0.09 | -1.5% | 5.90 | 89 | 5.95 | 15 | 0.00 |
| 2022-12-29 | 3682 | 945000 | 346 | 5602910 | 5.90 | 5.98 | 5.89 | 5.93 | 0.03 | 0.51% | 5.93 | 5 | 5.97 | 13 | 0.00 |
| 2022-12-30 | 3682 | 3328000 | 640 | 20000660 | 5.95 | 6.10 | 5.91 | 6.10 | 0.17 | 2.87% | 6.07 | 4 | 6.10 | 63 | 0.00 |