新光金(2888)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 8.80 0 0% | 8.80 0 0% | 8.88 0.08 0.91% | 8.88 0 0% | 8.96 0.08 0.9% | 8.97 0.01 0.11% | 8.81 -0.16 -1.78% | 8.82 0.01 0.11% | 8.90 0.08 0.91% | 8.91 0.01 0.11% | 8.97 0.06 0.67% | 9.04 0.07 0.78% | 8.99 -0.05 -0.55% | 8.92 | ||||||||||||||||||
| 2 月 | 8.99 0 0% | 8.95 -0.04 -0.44% | 8.83 -0.12 -1.34% | 8.75 -0.08 -0.91% | 8.75 0 0% | 8.75 0 0% | 8.72 -0.03 -0.34% | 8.66 -0.06 -0.69% | 8.62 -0.04 -0.46% | 8.71 0.09 1.04% | 8.71 0 0% | 8.70 -0.01 -0.11% | 8.75 0.05 0.57% | 8.82 0.07 0.8% | 8.79 -0.03 -0.34% | 8.75 -0.04 -0.46% | 8.76 0.01 0.11% | 8.89 0.13 1.48% | 8.76 | |||||||||||||
| 3 月 | 8.75 -0.14 -1.57% | 8.71 -0.04 -0.46% | 8.73 0.02 0.23% | 8.73 0 0% | 8.77 0.04 0.46% | 8.74 -0.03 -0.34% | 8.70 -0.04 -0.46% | 8.54 -0.16 -1.84% | 8.40 -0.14 -1.64% | 8.22 -0.18 -2.14% | 8.17 -0.05 -0.61% | 8.01 -0.16 -1.96% | 8.02 0.01 0.12% | 7.99 -0.03 -0.37% | 8.15 0.16 2% | 8.26 0.11 1.35% | 8.29 0.03 0.36% | 8.30 0.01 0.12% | 8.27 -0.03 -0.36% | 8.30 0.03 0.36% | 8.42 0.12 1.45% | 8.43 0.01 0.12% | 8.42 -0.01 -0.12% | 8.4 | ||||||||
| 4 月 | 8.46 0.04 0.48% | 8.50 0.04 0.47% | 8.52 0.02 0.24% | 8.56 0.04 0.47% | 8.53 -0.03 -0.35% | 8.50 -0.03 -0.35% | 8.58 0.08 0.94% | 8.57 -0.01 -0.12% | 8.52 -0.05 -0.58% | 8.49 -0.03 -0.35% | 8.46 -0.03 -0.35% | 8.38 -0.08 -0.95% | 8.48 0.1 1.19% | 8.40 -0.08 -0.94% | 8.39 -0.01 -0.12% | 8.35 -0.04 -0.48% | 8.38 0.03 0.36% | 8.48 | ||||||||||||||
| 5 月 | 8.44 0.06 0.72% | 8.42 -0.02 -0.24% | 8.42 0 0% | 8.44 0.02 0.24% | 8.42 -0.02 -0.24% | 8.52 0.1 1.19% | 8.52 0 0% | 8.47 -0.05 -0.59% | 8.20 -0.27 -3.19% | 8.25 0.05 0.61% | 8.39 0.14 1.7% | 8.50 0.11 1.31% | 8.65 0.15 1.76% | 8.66 0.01 0.12% | 8.67 0.01 0.12% | 8.60 -0.07 -0.81% | 8.56 -0.04 -0.47% | 8.45 -0.11 -1.29% | 8.42 -0.03 -0.36% | 8.63 0.21 2.49% | 8.58 -0.05 -0.58% | 8.62 0.04 0.47% | 8.49 | |||||||||
| 6 月 | 8.50 -0.12 -1.39% | 8.55 0.05 0.59% | 9.14 0.59 6.9% | 9.03 -0.11 -1.2% | 9.22 0.19 2.1% | 9.11 -0.11 -1.19% | 8.96 -0.15 -1.65% | 9.29 0.33 3.68% | 9.10 -0.19 -2.05% | 9.04 -0.06 -0.66% | 8.98 -0.06 -0.66% | 9.04 0.06 0.67% | 9.01 -0.03 -0.33% | 9.01 0 0% | 9.01 0 0% | 9.03 0.02 0.22% | 9.00 -0.03 -0.33% | 9.00 0 0% | 8.96 -0.04 -0.44% | 8.90 -0.06 -0.67% | 9.01 | |||||||||||
| 7 月 | 8.93 0.03 0.34% | 8.83 -0.1 -1.12% | 8.86 0.03 0.34% | 8.76 -0.1 -1.13% | 8.62 -0.14 -1.6% | 8.71 0.09 1.04% | 8.92 0.21 2.41% | 8.94 0.02 0.22% | 8.92 -0.02 -0.22% | 9.03 0.11 1.23% | 9.12 0.09 1% | 9.10 -0.02 -0.22% | 9.18 0.08 0.88% | 9.14 -0.04 -0.44% | 9.12 -0.02 -0.22% | 9.18 0.06 0.66% | 9.73 0.55 5.99% | 9.58 -0.15 -1.54% | 9.63 0.05 0.52% | 9.13 | ||||||||||||
| 8 月 | 9.83 0.2 2.08% | 9.64 -0.19 -1.93% | 9.69 0.05 0.52% | 9.73 0.04 0.41% | 9.70 -0.03 -0.31% | 9.71 0.01 0.1% | 9.81 0.1 1.03% | 9.64 -0.17 -1.73% | 9.32 -0.32 -3.32% | 9.29 -0.03 -0.32% | 9.31 0.02 0.22% | 9.26 -0.05 -0.54% | 9.39 0.13 1.4% | 9.35 -0.04 -0.43% | 9.33 -0.02 -0.21% | 9.31 -0.02 -0.21% | 9.32 0.01 0.11% | 9.35 0.03 0.32% | 9.43 0.08 0.86% | 9.53 0.1 1.06% | 9.55 0.02 0.21% | 9.47 -0.08 -0.84% | 9.5 | |||||||||
| 9 月 | 9.57 0.1 1.06% | 9.60 0.03 0.31% | 9.60 0 0% | 9.46 -0.14 -1.46% | 9.46 0 0% | 9.56 0.1 1.06% | 9.38 -0.18 -1.88% | 9.44 0.06 0.64% | 9.44 0 0% | 9.49 0.05 0.53% | 9.52 0.03 0.32% | 9.52 0 0% | 9.52 0 0% | 9.41 -0.11 -1.16% | 9.28 -0.13 -1.38% | 9.25 -0.03 -0.32% | 9.27 0.02 0.22% | 9.20 -0.07 -0.76% | 9.17 -0.03 -0.33% | 9.27 0.1 1.09% | 9.4 | |||||||||||
| 10 月 | 9.19 -0.08 -0.86% | 9.07 -0.12 -1.31% | 8.94 -0.13 -1.43% | 9.00 0.06 0.67% | 9.05 0.05 0.56% | 9.16 0.11 1.22% | 9.20 0.04 0.44% | 9.12 -0.08 -0.87% | 9.07 -0.05 -0.55% | 9.00 -0.07 -0.77% | 8.99 -0.01 -0.11% | 8.97 -0.02 -0.22% | 8.80 -0.17 -1.9% | 8.80 0 0% | 8.87 0.07 0.8% | 8.88 0.01 0.11% | 8.78 -0.1 -1.13% | 8.78 0 0% | 8.70 -0.08 -0.91% | 8.69 -0.01 -0.11% | 8.95 | |||||||||||
| 11 月 | 8.75 0.06 0.69% | 8.82 0.07 0.8% | 8.98 0.16 1.81% | 9.03 0.05 0.56% | 8.95 -0.08 -0.89% | 8.97 0.02 0.22% | 8.96 -0.01 -0.11% | 8.92 -0.04 -0.45% | 8.85 -0.07 -0.78% | 8.85 0 0% | 9.00 0.15 1.69% | 9.07 0.07 0.78% | 9.05 -0.02 -0.22% | 9.06 0.01 0.11% | 9.10 0.04 0.44% | 9.04 -0.06 -0.66% | 9.04 0 0% | 9.09 0.05 0.55% | 9.03 -0.06 -0.66% | 9.05 0.02 0.22% | 9.02 -0.03 -0.33% | 9.01 -0.01 -0.11% | 8.98 | |||||||||
| 12 月 | 8.94 -0.07 -0.78% | 8.94 |
說明:最高漲幅:6.9%最低跌幅:-3.32% 最高價:9.83最低價:7.99平均價:8.91,灰色底表示週末,漲125天(10.45)元,跌127天(-9.77)元,平盤25天
7%=2,6%=2,4%=2,2%=10,1%=60,0%=74,-0%=3,-1%=23,-2%=48,-3%=53,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-01-03 | 2888 | 14356000 | 3053 | 125756020 | 8.75 | 8.80 | 8.70 | 8.80 | 0.03 | 0% | 8.79 | 33 | 8.80 | 904 | 12.22 |
| 2023-01-04 | 2888 | 11229000 | 1785 | 98823080 | 8.79 | 8.83 | 8.77 | 8.80 | 0.00 | 0% | 8.80 | 308 | 8.81 | 43 | 12.22 |
| 2023-01-05 | 2888 | 28586000 | 5097 | 253800130 | 8.82 | 8.92 | 8.81 | 8.88 | 0.08 | 0.91% | 8.87 | 158 | 8.88 | 15 | 12.33 |
| 2023-01-06 | 2888 | 11373000 | 2070 | 100955270 | 8.89 | 8.90 | 8.85 | 8.88 | 0.00 | 0% | 8.87 | 146 | 8.88 | 19 | 12.33 |
| 2023-01-09 | 2888 | 38585000 | 5039 | 345342530 | 8.95 | 8.97 | 8.91 | 8.96 | 0.08 | 0.9% | 8.96 | 353 | 8.97 | 2556 | 12.44 |
| 2023-01-10 | 2888 | 23143000 | 3484 | 206905020 | 8.95 | 8.97 | 8.89 | 8.97 | 0.01 | 0.11% | 8.95 | 109 | 8.97 | 454 | 12.46 |
| 2023-01-11 | 2888 | 39764000 | 6013 | 350690770 | 8.85 | 8.88 | 8.79 | 8.81 | 0.16 | -1.78% | 8.81 | 623 | 8.82 | 287 | 12.24 |
| 2023-01-12 | 2888 | 21870000 | 3462 | 192776980 | 8.81 | 8.85 | 8.79 | 8.82 | 0.01 | 0.11% | 8.82 | 39 | 8.83 | 525 | 12.25 |
| 2023-01-13 | 2888 | 26101000 | 4227 | 231931630 | 8.86 | 8.92 | 8.85 | 8.90 | 0.08 | 0.91% | 8.89 | 542 | 8.90 | 1564 | 12.36 |
| 2023-01-16 | 2888 | 21676000 | 4309 | 193623490 | 8.91 | 8.98 | 8.89 | 8.91 | 0.01 | 0.11% | 8.90 | 323 | 8.91 | 359 | 12.38 |
| 2023-01-17 | 2888 | 29946000 | 4204 | 267834130 | 8.95 | 8.97 | 8.88 | 8.97 | 0.06 | 0.67% | 8.96 | 151 | 8.97 | 1869 | 12.46 |
| 2023-01-30 | 2888 | 53800000 | 9458 | 484479830 | 9.02 | 9.05 | 8.95 | 9.04 | 0.07 | 0.78% | 9.03 | 353 | 9.04 | 292 | 12.56 |
| 2023-01-31 | 2888 | 34672000 | 4636 | 311940370 | 9.01 | 9.03 | 8.96 | 8.99 | 0.05 | -0.55% | 8.98 | 3 | 8.99 | 696 | 12.49 |
| 2023-02-01 | 2888 | 28845000 | 3600 | 259040680 | 8.98 | 9.01 | 8.95 | 8.99 | 0.00 | 0% | 8.98 | 4 | 8.99 | 21 | 12.49 |
| 2023-02-02 | 2888 | 38683000 | 4801 | 346304960 | 8.98 | 9.00 | 8.92 | 8.95 | 0.04 | -0.44% | 8.95 | 201 | 8.96 | 352 | 12.43 |
| 2023-02-03 | 2888 | 36830000 | 6456 | 326304200 | 8.94 | 8.95 | 8.83 | 8.83 | 0.12 | -1.34% | 8.83 | 833 | 8.84 | 147 | 12.26 |
| 2023-02-06 | 2888 | 24961000 | 4942 | 218940100 | 8.82 | 8.82 | 8.75 | 8.75 | 0.08 | -0.91% | 8.75 | 2741 | 8.76 | 370 | 12.15 |
| 2023-02-07 | 2888 | 30255000 | 4756 | 265000180 | 8.76 | 8.82 | 8.72 | 8.75 | 0.00 | 0% | 8.75 | 261 | 8.76 | 108 | 12.15 |
| 2023-02-08 | 2888 | 22865000 | 3941 | 200121040 | 8.75 | 8.77 | 8.73 | 8.75 | 0.00 | 0% | 8.74 | 1125 | 8.75 | 17 | 12.15 |
| 2023-02-09 | 2888 | 15512000 | 3334 | 135411410 | 8.75 | 8.76 | 8.71 | 8.72 | 0.03 | -0.34% | 8.71 | 2003 | 8.72 | 239 | 12.11 |
| 2023-02-10 | 2888 | 33691000 | 5868 | 291411240 | 8.68 | 8.69 | 8.62 | 8.66 | 0.06 | -0.69% | 8.65 | 627 | 8.66 | 109 | 12.03 |
| 2023-02-13 | 2888 | 25494000 | 4665 | 219625090 | 8.65 | 8.66 | 8.59 | 8.62 | 0.04 | -0.46% | 8.62 | 1000 | 8.63 | 1 | 11.97 |
| 2023-02-14 | 2888 | 11683000 | 2644 | 101571980 | 8.65 | 8.72 | 8.64 | 8.71 | 0.09 | 1.04% | 8.70 | 431 | 8.71 | 101 | 12.10 |
| 2023-02-15 | 2888 | 14648000 | 3440 | 127536170 | 8.71 | 8.73 | 8.68 | 8.71 | 0.00 | 0% | 8.70 | 224 | 8.71 | 253 | 12.10 |
| 2023-02-16 | 2888 | 17748000 | 3269 | 154714730 | 8.72 | 8.75 | 8.70 | 8.70 | 0.01 | -0.11% | 8.70 | 75 | 8.71 | 183 | 12.08 |
| 2023-02-17 | 2888 | 14372000 | 2723 | 125703970 | 8.70 | 8.77 | 8.70 | 8.75 | 0.05 | 0.57% | 8.75 | 125 | 8.76 | 496 | 12.15 |
| 2023-02-20 | 2888 | 21138000 | 3384 | 185770600 | 8.74 | 8.83 | 8.73 | 8.82 | 0.07 | 0.8% | 8.82 | 61 | 8.83 | 770 | 12.25 |
| 2023-02-21 | 2888 | 12663000 | 3723 | 111251800 | 8.80 | 8.81 | 8.77 | 8.79 | 0.03 | -0.34% | 8.78 | 849 | 8.79 | 112 | 12.21 |
| 2023-02-22 | 2888 | 15128000 | 3234 | 132197500 | 8.75 | 8.76 | 8.71 | 8.75 | 0.04 | -0.46% | 8.74 | 411 | 8.75 | 139 | 12.15 |
| 2023-02-23 | 2888 | 16223000 | 2804 | 142324810 | 8.76 | 8.80 | 8.75 | 8.76 | 0.01 | 0.11% | 8.76 | 1118 | 8.77 | 316 | 12.17 |
| 2023-02-24 | 2888 | 35393000 | 4449 | 312755520 | 8.79 | 8.89 | 8.75 | 8.89 | 0.13 | 1.48% | 8.87 | 1 | 8.89 | 132 | 12.35 |
| 2023-03-01 | 2888 | 39230000 | 5796 | 343996860 | 8.85 | 8.85 | 8.73 | 8.75 | 0.14 | -1.57% | 8.75 | 1372 | 8.76 | 421 | 12.15 |
| 2023-03-02 | 2888 | 17407000 | 3863 | 151850320 | 8.76 | 8.79 | 8.70 | 8.71 | 0.04 | -0.46% | 8.71 | 688 | 8.72 | 53 | 67.00 |
| 2023-03-03 | 2888 | 14205000 | 3358 | 123972640 | 8.73 | 8.75 | 8.70 | 8.73 | 0.02 | 0.23% | 8.72 | 848 | 8.73 | 407 | 67.15 |
| 2023-03-06 | 2888 | 23848000 | 4238 | 208517290 | 8.76 | 8.78 | 8.70 | 8.73 | 0.00 | 0% | 8.73 | 309 | 8.74 | 96 | 67.15 |
| 2023-03-07 | 2888 | 17262000 | 2831 | 151165970 | 8.74 | 8.77 | 8.73 | 8.77 | 0.04 | 0.46% | 8.76 | 119 | 8.77 | 997 | 67.46 |
| 2023-03-08 | 2888 | 23526000 | 4954 | 205458020 | 8.76 | 8.77 | 8.72 | 8.74 | 0.03 | -0.34% | 8.73 | 379 | 8.74 | 625 | 67.23 |
| 2023-03-09 | 2888 | 23106000 | 4336 | 201421710 | 8.74 | 8.75 | 8.70 | 8.70 | 0.04 | -0.46% | 8.70 | 6397 | 8.71 | 83 | 66.92 |
| 2023-03-10 | 2888 | 64701000 | 12625 | 555714610 | 8.66 | 8.66 | 8.54 | 8.54 | 0.16 | -1.84% | 8.54 | 803 | 8.55 | 1069 | 65.69 |
| 2023-03-13 | 2888 | 55759000 | 10323 | 468159700 | 8.49 | 8.49 | 8.35 | 8.40 | 0.14 | -1.64% | 8.40 | 673 | 8.41 | 261 | 64.62 |
| 2023-03-14 | 2888 | 55844000 | 11625 | 460447850 | 8.31 | 8.31 | 8.22 | 8.22 | 0.18 | -2.14% | 8.22 | 1948 | 8.23 | 222 | 63.23 |
| 2023-03-15 | 2888 | 61784000 | 16029 | 506798520 | 8.24 | 8.26 | 8.16 | 8.17 | 0.05 | -0.61% | 8.17 | 279 | 8.18 | 8 | 62.85 |
| 2023-03-16 | 2888 | 76818000 | 14829 | 615693730 | 8.10 | 8.10 | 7.97 | 8.01 | 0.16 | -1.96% | 8.01 | 818 | 8.02 | 495 | 61.62 |
| 2023-03-17 | 2888 | 64524000 | 6438 | 518951040 | 8.05 | 8.11 | 8.02 | 8.02 | 0.01 | 0.12% | 8.02 | 1456 | 8.03 | 1 | 61.69 |
| 2023-03-20 | 2888 | 40169000 | 7023 | 320744580 | 8.01 | 8.01 | 7.94 | 7.99 | 0.03 | -0.37% | 7.99 | 847 | 8.00 | 307 | 61.46 |
| 2023-03-21 | 2888 | 36956000 | 6315 | 300588530 | 8.08 | 8.18 | 8.04 | 8.15 | 0.16 | 2% | 8.15 | 966 | 8.16 | 15 | 62.69 |
| 2023-03-22 | 2888 | 31313000 | 5798 | 257620790 | 8.19 | 8.26 | 8.17 | 8.26 | 0.11 | 1.35% | 8.25 | 805 | 8.26 | 215 | 63.54 |
| 2023-03-23 | 2888 | 23614000 | 4178 | 194877650 | 8.21 | 8.30 | 8.19 | 8.29 | 0.03 | 0.36% | 8.28 | 15 | 8.29 | 544 | 63.77 |
| 2023-03-24 | 2888 | 26403000 | 3803 | 218478570 | 8.29 | 8.31 | 8.24 | 8.30 | 0.01 | 0.12% | 8.30 | 53 | 8.31 | 731 | 63.85 |
| 2023-03-27 | 2888 | 25775000 | 3219 | 213184600 | 8.30 | 8.30 | 8.24 | 8.27 | 0.03 | -0.36% | 8.26 | 325 | 8.27 | 403 | 63.62 |
| 2023-03-28 | 2888 | 24486000 | 3307 | 203298940 | 8.26 | 8.33 | 8.26 | 8.30 | 0.03 | 0.36% | 8.29 | 27 | 8.30 | 1418 | 63.85 |
| 2023-03-29 | 2888 | 39351000 | 5561 | 330836700 | 8.30 | 8.45 | 8.30 | 8.42 | 0.12 | 1.45% | 8.42 | 1380 | 8.43 | 415 | 64.77 |
| 2023-03-30 | 2888 | 34262000 | 4043 | 288612930 | 8.47 | 8.48 | 8.38 | 8.43 | 0.01 | 0.12% | 8.42 | 37 | 8.43 | 117 | 64.85 |
| 2023-03-31 | 2888 | 30548000 | 3602 | 257739510 | 8.43 | 8.46 | 8.41 | 8.42 | 0.01 | -0.12% | 8.41 | 1066 | 8.42 | 66 | 64.77 |
| 2023-04-06 | 2888 | 28992000 | 3763 | 244405180 | 8.42 | 8.46 | 8.39 | 8.46 | 0.04 | 0.48% | 8.45 | 67 | 8.46 | 899 | 65.08 |
| 2023-04-07 | 2888 | 21245000 | 3063 | 180395730 | 8.46 | 8.51 | 8.45 | 8.50 | 0.04 | 0.47% | 8.50 | 350 | 8.51 | 1124 | 65.38 |
| 2023-04-10 | 2888 | 13067000 | 2989 | 111321490 | 8.50 | 8.54 | 8.48 | 8.52 | 0.02 | 0.24% | 8.51 | 338 | 8.52 | 310 | 65.54 |
| 2023-04-11 | 2888 | 19899000 | 3176 | 169942590 | 8.52 | 8.56 | 8.51 | 8.56 | 0.04 | 0.47% | 8.55 | 225 | 8.56 | 1659 | 65.85 |
| 2023-04-12 | 2888 | 15620000 | 3107 | 133380760 | 8.56 | 8.56 | 8.53 | 8.53 | 0.03 | -0.35% | 8.53 | 105 | 8.54 | 452 | 65.62 |
| 2023-04-13 | 2888 | 31740000 | 4146 | 269572450 | 8.47 | 8.54 | 8.44 | 8.50 | 0.03 | -0.35% | 8.49 | 1145 | 8.50 | 342 | 65.38 |
| 2023-04-14 | 2888 | 25515000 | 3423 | 218147860 | 8.50 | 8.58 | 8.50 | 8.58 | 0.08 | 0.94% | 8.57 | 624 | 8.58 | 1845 | 66.00 |
| 2023-04-17 | 2888 | 21501000 | 2921 | 183898600 | 8.57 | 8.60 | 8.52 | 8.57 | 0.01 | -0.12% | 8.56 | 27 | 8.57 | 804 | 65.92 |
| 2023-04-18 | 2888 | 18193000 | 2806 | 155232100 | 8.57 | 8.57 | 8.51 | 8.52 | 0.05 | -0.58% | 8.52 | 40 | 8.53 | 536 | 65.54 |
| 2023-04-19 | 2888 | 19408000 | 4089 | 165443590 | 8.53 | 8.57 | 8.49 | 8.49 | 0.03 | -0.35% | 8.49 | 202 | 8.50 | 349 | 65.31 |
| 2023-04-20 | 2888 | 18020000 | 3033 | 152224940 | 8.49 | 8.49 | 8.41 | 8.46 | 0.03 | -0.35% | 8.45 | 137 | 8.46 | 39 | 65.08 |
| 2023-04-21 | 2888 | 28514000 | 3660 | 239760240 | 8.45 | 8.47 | 8.37 | 8.38 | 0.08 | -0.95% | 8.38 | 1142 | 8.39 | 6 | 64.46 |
| 2023-04-24 | 2888 | 10923000 | 1995 | 92185850 | 8.41 | 8.48 | 8.39 | 8.48 | 0.10 | 1.19% | 8.47 | 4 | 8.48 | 368 | 65.23 |
| 2023-04-25 | 2888 | 17609000 | 3794 | 148222260 | 8.49 | 8.54 | 8.38 | 8.40 | 0.08 | -0.94% | 8.39 | 281 | 8.40 | 620 | 64.62 |
| 2023-04-26 | 2888 | 20305000 | 4376 | 169956640 | 8.36 | 8.42 | 8.33 | 8.39 | 0.01 | -0.12% | 8.38 | 4 | 8.39 | 813 | 64.54 |
| 2023-04-27 | 2888 | 17334000 | 3386 | 144517610 | 8.38 | 8.39 | 8.31 | 8.35 | 0.04 | -0.48% | 8.34 | 78 | 8.35 | 528 | 64.23 |
| 2023-04-28 | 2888 | 20981000 | 3926 | 175531370 | 8.40 | 8.41 | 8.34 | 8.38 | 0.03 | 0.36% | 8.36 | 166 | 8.38 | 587 | 64.46 |
| 2023-05-02 | 2888 | 20410000 | 3383 | 171442830 | 8.39 | 8.44 | 8.35 | 8.44 | 0.06 | 0.72% | 8.43 | 24 | 8.44 | 393 | 64.92 |
| 2023-05-03 | 2888 | 13953000 | 2852 | 117357510 | 8.43 | 8.44 | 8.38 | 8.42 | 0.02 | -0.24% | 8.42 | 266 | 8.43 | 730 | 64.77 |
| 2023-05-04 | 2888 | 22352000 | 3024 | 187776840 | 8.42 | 8.43 | 8.37 | 8.42 | 0.00 | 0% | 8.41 | 411 | 8.42 | 263 | 64.77 |
| 2023-05-05 | 2888 | 12261000 | 2130 | 103286370 | 8.41 | 8.44 | 8.40 | 8.44 | 0.02 | 0.24% | 8.43 | 64 | 8.44 | 215 | 64.92 |
| 2023-05-08 | 2888 | 19636000 | 3200 | 165202520 | 8.45 | 8.46 | 8.39 | 8.42 | 0.02 | -0.24% | 8.41 | 111 | 8.42 | 312 | 64.77 |
| 2023-05-09 | 2888 | 29502000 | 4836 | 250545820 | 8.45 | 8.54 | 8.44 | 8.52 | 0.10 | 1.19% | 8.51 | 37 | 8.52 | 50 | 65.54 |
| 2023-05-10 | 2888 | 21551000 | 3916 | 183253610 | 8.53 | 8.54 | 8.47 | 8.52 | 0.00 | 0% | 8.51 | 2 | 8.52 | 810 | 65.54 |
| 2023-05-11 | 2888 | 21345000 | 4004 | 180444800 | 8.52 | 8.52 | 8.42 | 8.47 | 0.05 | -0.59% | 8.45 | 36 | 8.47 | 424 | 65.15 |
| 2023-05-12 | 2888 | 67136000 | 11968 | 551011600 | 8.40 | 8.41 | 8.15 | 8.20 | 0.27 | -3.19% | 8.20 | 140 | 8.21 | 816 | 63.08 |
| 2023-05-15 | 2888 | 32212000 | 4618 | 265180310 | 8.20 | 8.28 | 8.18 | 8.25 | 0.05 | 0.61% | 8.25 | 936 | 8.26 | 107 | 63.46 |
| 2023-05-16 | 2888 | 36552000 | 5538 | 305852460 | 8.29 | 8.43 | 8.29 | 8.39 | 0.14 | 1.7% | 8.39 | 42 | 8.40 | 248 | 64.54 |
| 2023-05-17 | 2888 | 45483217 | 10910 | 384508753 | 8.39 | 8.52 | 8.36 | 8.50 | 0.11 | 1.31% | 8.49 | 223 | 8.50 | 120 | 65.38 |
| 2023-05-18 | 2888 | 91185000 | 12059 | 783985350 | 8.56 | 8.66 | 8.54 | 8.65 | 0.15 | 1.76% | 8.64 | 111 | 8.65 | 481 | 66.54 |
| 2023-05-19 | 2888 | 51328000 | 7346 | 443915600 | 8.69 | 8.69 | 8.61 | 8.66 | 0.01 | 0.12% | 8.65 | 662 | 8.66 | 506 | 66.62 |
| 2023-05-22 | 2888 | 34621000 | 5448 | 299709820 | 8.66 | 8.68 | 8.62 | 8.67 | 0.01 | 0.12% | 8.66 | 35 | 8.67 | 569 | 66.69 |
| 2023-05-23 | 2888 | 30409000 | 4607 | 262483470 | 8.70 | 8.70 | 8.56 | 8.60 | 0.07 | -0.81% | 8.59 | 171 | 8.60 | 816 | 66.15 |
| 2023-05-24 | 2888 | 36050000 | 7600 | 307256960 | 8.60 | 8.60 | 8.47 | 8.56 | 0.04 | -0.47% | 8.56 | 266 | 8.57 | 451 | 65.85 |
| 2023-05-25 | 2888 | 24160000 | 4912 | 204660790 | 8.53 | 8.53 | 8.45 | 8.45 | 0.11 | -1.29% | 8.45 | 2099 | 8.46 | 82 | 0.00 |
| 2023-05-26 | 2888 | 36305000 | 5417 | 305659690 | 8.43 | 8.47 | 8.38 | 8.42 | 0.03 | -0.36% | 8.42 | 153 | 8.43 | 25 | 0.00 |
| 2023-05-29 | 2888 | 48698000 | 6843 | 417404660 | 8.50 | 8.63 | 8.50 | 8.63 | 0.21 | 2.49% | 8.62 | 40 | 8.63 | 62 | 0.00 |
| 2023-05-30 | 2888 | 34533000 | 6685 | 296598430 | 8.59 | 8.63 | 8.54 | 8.58 | 0.05 | -0.58% | 8.58 | 4244 | 8.59 | 118 | 0.00 |
| 2023-05-31 | 2888 | 61796000 | 7573 | 533112920 | 8.59 | 8.67 | 8.59 | 8.62 | 0.04 | 0.47% | 8.62 | 413 | 8.64 | 184 | 0.00 |
| 2023-06-01 | 2888 | 49813000 | 6810 | 425037550 | 8.61 | 8.61 | 8.47 | 8.50 | 0.12 | -1.39% | 8.50 | 1682 | 8.51 | 71 | 0.00 |
| 2023-06-02 | 2888 | 37835000 | 4954 | 322763120 | 8.50 | 8.56 | 8.48 | 8.55 | 0.05 | 0.59% | 8.54 | 636 | 8.55 | 70 | 0.00 |
| 2023-06-05 | 2888 | 285153000 | 39927 | 2147483647 | 8.80 | 9.32 | 8.75 | 9.14 | 0.59 | 6.9% | 9.14 | 494 | 9.15 | 337 | 0.00 |
| 2023-06-06 | 2888 | 120232000 | 20150 | 1091308500 | 9.20 | 9.23 | 9.00 | 9.03 | 0.11 | -1.2% | 9.02 | 629 | 9.03 | 105 | 0.00 |
| 2023-06-07 | 2888 | 119477000 | 18311 | 1091281860 | 9.10 | 9.28 | 9.04 | 9.22 | 0.19 | 2.1% | 9.22 | 112 | 9.23 | 1552 | 0.00 |
| 2023-06-08 | 2888 | 93619000 | 13294 | 854206130 | 9.23 | 9.25 | 9.06 | 9.11 | 0.11 | -1.19% | 9.10 | 4641 | 9.11 | 273 | 0.00 |
| 2023-06-09 | 2888 | 108627000 | 17739 | 985382600 | 9.20 | 9.20 | 8.95 | 8.96 | 0.15 | -1.65% | 8.96 | 3283 | 8.97 | 533 | 0.00 |
| 2023-06-12 | 2888 | 251280000 | 37820 | 2147483647 | 9.22 | 9.50 | 9.18 | 9.29 | 0.33 | 3.68% | 9.29 | 1279 | 9.30 | 4278 | 0.00 |
| 2023-06-13 | 2888 | 118758000 | 20590 | 1085819510 | 9.31 | 9.32 | 9.07 | 9.10 | 0.19 | -2.05% | 9.10 | 3254 | 9.11 | 225 | 0.00 |
| 2023-06-14 | 2888 | 72270000 | 13945 | 652359690 | 9.10 | 9.10 | 8.99 | 9.04 | 0.06 | -0.66% | 9.03 | 815 | 9.04 | 523 | 0.00 |
| 2023-06-15 | 2888 | 80638000 | 16054 | 725519320 | 9.04 | 9.07 | 8.96 | 8.98 | 0.06 | -0.66% | 8.97 | 1072 | 8.98 | 189 | 0.00 |
| 2023-06-16 | 2888 | 128751000 | 19457 | 1149428500 | 8.98 | 9.04 | 8.83 | 9.04 | 0.06 | 0.67% | 9.03 | 30 | 9.04 | 494 | 0.00 |
| 2023-06-19 | 2888 | 49111000 | 11536 | 442295930 | 9.04 | 9.04 | 8.97 | 9.01 | 0.03 | -0.33% | 9.01 | 713 | 9.02 | 843 | 0.00 |
| 2023-06-20 | 2888 | 45237000 | 7716 | 407932580 | 9.02 | 9.07 | 8.99 | 9.01 | 0.00 | 0% | 9.00 | 3870 | 9.01 | 3 | 0.00 |
| 2023-06-21 | 2888 | 35967000 | 6339 | 323937970 | 9.01 | 9.03 | 8.99 | 9.01 | 0.00 | 0% | 9.01 | 897 | 9.02 | 342 | 0.00 |
| 2023-06-26 | 2888 | 49036000 | 7939 | 443599240 | 9.01 | 9.10 | 9.00 | 9.03 | 0.02 | 0.22% | 9.03 | 106 | 9.04 | 15 | 0.00 |
| 2023-06-27 | 2888 | 35109000 | 5377 | 316980040 | 9.03 | 9.07 | 9.00 | 9.00 | 0.03 | -0.33% | 9.00 | 7034 | 9.01 | 98 | 0.00 |
| 2023-06-28 | 2888 | 43540000 | 6088 | 392109730 | 9.01 | 9.03 | 8.99 | 9.00 | 0.00 | 0% | 9.00 | 529 | 9.01 | 569 | 0.00 |
| 2023-06-29 | 2888 | 49432000 | 9532 | 444038240 | 9.02 | 9.04 | 8.95 | 8.96 | 0.04 | -0.44% | 8.96 | 107 | 8.97 | 1347 | 0.00 |
| 2023-06-30 | 2888 | 46504000 | 8282 | 414614330 | 8.96 | 8.96 | 8.90 | 8.90 | 0.06 | -0.67% | 8.90 | 3797 | 8.91 | 161 | 0.00 |
| 2023-07-03 | 2888 | 24810000 | 5673 | 221636210 | 8.91 | 8.95 | 8.90 | 8.93 | 0.03 | 0.34% | 8.93 | 61 | 8.94 | 242 | 0.00 |
| 2023-07-04 | 2888 | 61120000 | 12343 | 542254350 | 8.96 | 8.96 | 8.83 | 8.83 | 0.10 | -1.12% | 8.83 | 1571 | 8.84 | 475 | 0.00 |
| 2023-07-05 | 2888 | 33663000 | 5825 | 297608070 | 8.82 | 8.88 | 8.79 | 8.86 | 0.03 | 0.34% | 8.85 | 169 | 8.86 | 121 | 0.00 |
| 2023-07-06 | 2888 | 43499000 | 9193 | 382199660 | 8.86 | 8.86 | 8.76 | 8.76 | 0.10 | -1.13% | 8.76 | 420 | 8.77 | 198 | 0.00 |
| 2023-07-07 | 2888 | 48745000 | 10119 | 420834750 | 8.74 | 8.74 | 8.59 | 8.62 | 0.14 | -1.6% | 8.62 | 1577 | 8.63 | 8 | 0.00 |
| 2023-07-10 | 2888 | 35193000 | 6758 | 307807420 | 8.62 | 8.85 | 8.62 | 8.71 | 0.09 | 1.04% | 8.71 | 593 | 8.72 | 8 | 0.00 |
| 2023-07-11 | 2888 | 44582000 | 7020 | 396407640 | 8.81 | 8.92 | 8.81 | 8.92 | 0.21 | 2.41% | 8.92 | 300 | 8.93 | 871 | 0.00 |
| 2023-07-12 | 2888 | 34807000 | 5413 | 310316910 | 8.95 | 8.95 | 8.87 | 8.94 | 0.02 | 0.22% | 8.93 | 219 | 8.94 | 414 | 0.00 |
| 2023-07-13 | 2888 | 31446000 | 4874 | 281043150 | 8.95 | 8.97 | 8.90 | 8.92 | 0.02 | -0.22% | 8.92 | 84 | 8.93 | 123 | 0.00 |
| 2023-07-14 | 2888 | 52188000 | 7958 | 469468320 | 8.93 | 9.03 | 8.93 | 9.03 | 0.11 | 1.23% | 9.03 | 43 | 9.04 | 1832 | 0.00 |
| 2023-07-18 | 2888 | 66155000 | 10336 | 608554030 | 9.25 | 9.29 | 9.12 | 9.12 | 0.09 | 1% | 9.12 | 588 | 9.13 | 26 | 0.00 |
| 2023-07-19 | 2888 | 45481000 | 7281 | 414757650 | 9.19 | 9.20 | 9.02 | 9.10 | 0.02 | -0.22% | 9.10 | 33 | 9.11 | 500 | 0.00 |
| 2023-07-20 | 2888 | 33813000 | 5381 | 309357250 | 9.10 | 9.19 | 9.10 | 9.18 | 0.08 | 0.88% | 9.17 | 132 | 9.18 | 630 | 0.00 |
| 2023-07-21 | 2888 | 26256000 | 4598 | 239936700 | 9.15 | 9.16 | 9.12 | 9.14 | 0.04 | -0.44% | 9.13 | 850 | 9.14 | 492 | 0.00 |
| 2023-07-24 | 2888 | 32962000 | 4602 | 300143090 | 9.14 | 9.15 | 9.06 | 9.12 | 0.02 | -0.22% | 9.11 | 431 | 9.12 | 146 | 0.00 |
| 2023-07-25 | 2888 | 58408000 | 10558 | 533504080 | 9.12 | 9.18 | 9.09 | 9.18 | 0.06 | 0.66% | 9.17 | 48 | 9.18 | 1468 | 0.00 |
| 2023-07-27 | 2888 | 195384000 | 29331 | 1873123620 | 9.41 | 9.82 | 9.41 | 9.73 | 0.35 | 5.99% | 9.72 | 1465 | 9.73 | 981 | 0.00 |
| 2023-07-28 | 2888 | 102392000 | 18363 | 980384500 | 9.73 | 9.73 | 9.51 | 9.58 | 0.15 | -1.54% | 9.57 | 409 | 9.58 | 474 | 0.00 |
| 2023-07-31 | 2888 | 143691000 | 23705 | 1403772820 | 9.65 | 9.95 | 9.56 | 9.63 | 0.05 | 0.52% | 9.63 | 459 | 9.64 | 11 | 0.00 |
| 2023-08-01 | 2888 | 93792000 | 13202 | 918092240 | 9.71 | 9.84 | 9.68 | 9.83 | 0.20 | 2.08% | 9.83 | 959 | 9.84 | 1460 | 0.00 |
| 2023-08-02 | 2888 | 95231000 | 16765 | 920978860 | 9.82 | 9.82 | 9.60 | 9.64 | 0.19 | -1.93% | 9.63 | 357 | 9.64 | 49 | 0.00 |
| 2023-08-04 | 2888 | 63523000 | 10418 | 616075570 | 9.64 | 9.80 | 9.58 | 9.69 | 0.05 | 0.52% | 9.68 | 578 | 9.69 | 718 | 0.00 |
| 2023-08-07 | 2888 | 39312000 | 5613 | 382785960 | 9.70 | 9.79 | 9.70 | 9.73 | 0.04 | 0.41% | 9.73 | 40 | 9.74 | 299 | 0.00 |
| 2023-08-08 | 2888 | 47513000 | 6235 | 461959560 | 9.73 | 9.78 | 9.68 | 9.70 | 0.03 | -0.31% | 9.70 | 322 | 9.72 | 16 | 0.00 |
| 2023-08-09 | 2888 | 40440000 | 6005 | 393268100 | 9.71 | 9.78 | 9.68 | 9.71 | 0.01 | 0.1% | 9.71 | 77 | 9.72 | 622 | 0.00 |
| 2023-08-10 | 2888 | 146422000 | 19161 | 1446053430 | 9.90 | 10.05 | 9.78 | 9.81 | 0.10 | 1.03% | 9.81 | 78 | 9.82 | 743 | 0.00 |
| 2023-08-11 | 2888 | 69168000 | 11496 | 670782090 | 9.88 | 9.89 | 9.61 | 9.64 | 0.17 | -1.73% | 9.64 | 31 | 9.65 | 668 | 0.00 |
| 2023-08-14 | 2888 | 86834000 | 14468 | 815477580 | 9.59 | 9.60 | 9.25 | 9.32 | 0.32 | -3.32% | 9.32 | 478 | 9.33 | 176 | 0.00 |
| 2023-08-15 | 2888 | 35696000 | 5329 | 332412100 | 9.32 | 9.38 | 9.28 | 9.29 | 0.03 | -0.32% | 9.29 | 1206 | 9.30 | 894 | 0.00 |
| 2023-08-16 | 2888 | 41319000 | 5772 | 384188520 | 9.27 | 9.35 | 9.22 | 9.31 | 0.02 | 0.22% | 9.30 | 619 | 9.31 | 19 | 0.00 |
| 2023-08-17 | 2888 | 37422000 | 6101 | 346125560 | 9.28 | 9.31 | 9.18 | 9.26 | 0.05 | -0.54% | 9.26 | 611 | 9.27 | 205 | 0.00 |
| 2023-08-18 | 2888 | 36347000 | 5056 | 339972840 | 9.29 | 9.43 | 9.24 | 9.39 | 0.13 | 1.4% | 9.37 | 16 | 9.39 | 426 | 0.00 |
| 2023-08-21 | 2888 | 30159000 | 3956 | 281798460 | 9.44 | 9.45 | 9.30 | 9.35 | 0.04 | -0.43% | 9.34 | 158 | 9.35 | 1051 | 0.00 |
| 2023-08-22 | 2888 | 19193000 | 2860 | 179107440 | 9.38 | 9.39 | 9.31 | 9.33 | 0.02 | -0.21% | 9.33 | 1421 | 9.34 | 183 | 0.00 |
| 2023-08-23 | 2888 | 17311000 | 2690 | 161358020 | 9.32 | 9.36 | 9.30 | 9.31 | 0.02 | -0.21% | 9.31 | 939 | 9.32 | 80 | 0.00 |
| 2023-08-24 | 2888 | 24166000 | 4076 | 224831830 | 9.32 | 9.33 | 9.27 | 9.32 | 0.01 | 0.11% | 9.32 | 198 | 9.33 | 214 | 0.00 |
| 2023-08-25 | 2888 | 24711000 | 3874 | 231205620 | 9.30 | 9.40 | 9.28 | 9.35 | 0.03 | 0.32% | 9.34 | 1511 | 9.35 | 153 | 0.00 |
| 2023-08-28 | 2888 | 39178000 | 4453 | 370103950 | 9.35 | 9.52 | 9.34 | 9.43 | 0.08 | 0.86% | 9.43 | 249 | 9.44 | 541 | 0.00 |
| 2023-08-29 | 2888 | 30779000 | 4731 | 292315660 | 9.46 | 9.53 | 9.42 | 9.53 | 0.10 | 1.06% | 9.52 | 710 | 9.53 | 568 | 0.00 |
| 2023-08-30 | 2888 | 31609000 | 4515 | 302254820 | 9.58 | 9.60 | 9.53 | 9.55 | 0.02 | 0.21% | 9.55 | 355 | 9.56 | 520 | 0.00 |
| 2023-08-31 | 2888 | 35970000 | 3899 | 340950050 | 9.54 | 9.55 | 9.46 | 9.47 | 0.08 | -0.84% | 9.47 | 1087 | 9.48 | 525 | 0.00 |
| 2023-09-01 | 2888 | 34594000 | 4784 | 330182820 | 9.43 | 9.60 | 9.41 | 9.57 | 0.10 | 1.06% | 9.56 | 1030 | 9.57 | 664 | 0.00 |
| 2023-09-04 | 2888 | 26874000 | 4264 | 257949140 | 9.59 | 9.63 | 9.58 | 9.60 | 0.03 | 0.31% | 9.59 | 1042 | 9.60 | 588 | 0.00 |
| 2023-09-05 | 2888 | 20820000 | 3243 | 199558480 | 9.58 | 9.60 | 9.55 | 9.60 | 0.00 | 0% | 9.59 | 646 | 9.60 | 3 | 0.00 |
| 2023-09-06 | 2888 | 34020000 | 7053 | 323536560 | 9.57 | 9.58 | 9.46 | 9.46 | 0.14 | -1.46% | 9.46 | 599 | 9.47 | 104 | 0.00 |
| 2023-09-07 | 2888 | 22311000 | 4691 | 211064330 | 9.43 | 9.50 | 9.40 | 9.46 | 0.00 | 0% | 9.46 | 352 | 9.47 | 66 | 0.00 |
| 2023-09-08 | 2888 | 29356000 | 4291 | 279489500 | 9.44 | 9.56 | 9.43 | 9.56 | 0.10 | 1.06% | 9.55 | 108 | 9.56 | 439 | 0.00 |
| 2023-09-11 | 2888 | 51072000 | 8859 | 480054130 | 9.44 | 9.47 | 9.35 | 9.38 | 0.18 | -1.88% | 9.37 | 1737 | 9.38 | 359 | 0.00 |
| 2023-09-12 | 2888 | 24346000 | 5280 | 228887030 | 9.37 | 9.44 | 9.37 | 9.44 | 0.06 | 0.64% | 9.44 | 23 | 9.45 | 296 | 0.00 |
| 2023-09-13 | 2888 | 15757000 | 2734 | 148801300 | 9.45 | 9.48 | 9.41 | 9.44 | 0.00 | 0% | 9.44 | 824 | 9.45 | 6 | 0.00 |
| 2023-09-14 | 2888 | 24384000 | 4053 | 230918250 | 9.47 | 9.49 | 9.43 | 9.49 | 0.05 | 0.53% | 9.49 | 101 | 9.50 | 2065 | 0.00 |
| 2023-09-15 | 2888 | 47975000 | 3785 | 455782580 | 9.50 | 9.52 | 9.47 | 9.52 | 0.03 | 0.32% | 9.50 | 126 | 9.52 | 313 | 0.00 |
| 2023-09-18 | 2888 | 17928000 | 3200 | 170281080 | 9.47 | 9.54 | 9.46 | 9.52 | 0.00 | 0% | 9.51 | 150 | 9.52 | 82 | 0.00 |
| 2023-09-19 | 2888 | 33545000 | 3997 | 319967100 | 9.53 | 9.57 | 9.51 | 9.52 | 0.00 | 0% | 9.52 | 143 | 9.53 | 320 | 0.00 |
| 2023-09-20 | 2888 | 31358000 | 11218 | 296481050 | 9.47 | 9.51 | 9.40 | 9.41 | 0.11 | -1.16% | 9.41 | 679 | 9.42 | 325 | 0.00 |
| 2023-09-21 | 2888 | 50404000 | 7992 | 469652840 | 9.41 | 9.42 | 9.27 | 9.28 | 0.13 | -1.38% | 9.28 | 642 | 9.29 | 202 | 0.00 |
| 2023-09-22 | 2888 | 24320000 | 4402 | 225177280 | 9.22 | 9.30 | 9.21 | 9.25 | 0.03 | -0.32% | 9.25 | 954 | 9.26 | 64 | 0.00 |
| 2023-09-25 | 2888 | 12841000 | 2811 | 119095190 | 9.25 | 9.31 | 9.24 | 9.27 | 0.02 | 0.22% | 9.27 | 1410 | 9.28 | 122 | 0.00 |
| 2023-09-26 | 2888 | 22591000 | 5116 | 208341560 | 9.26 | 9.27 | 9.20 | 9.20 | 0.07 | -0.76% | 9.20 | 279 | 9.21 | 62 | 0.00 |
| 2023-09-27 | 2888 | 18691000 | 4362 | 171727840 | 9.19 | 9.23 | 9.16 | 9.17 | 0.03 | -0.33% | 9.17 | 704 | 9.18 | 9 | 0.00 |
| 2023-09-28 | 2888 | 22545000 | 3912 | 209215040 | 9.20 | 9.34 | 9.19 | 9.27 | 0.10 | 1.09% | 9.24 | 36 | 9.27 | 312 | 0.00 |
| 2023-10-02 | 2888 | 26044000 | 5109 | 239672900 | 9.28 | 9.29 | 9.18 | 9.19 | 0.08 | -0.86% | 9.18 | 1663 | 9.19 | 284 | 0.00 |
| 2023-10-03 | 2888 | 40337000 | 8446 | 366695300 | 9.16 | 9.17 | 9.05 | 9.07 | 0.12 | -1.31% | 9.07 | 57 | 9.08 | 95 | 0.00 |
| 2023-10-04 | 2888 | 52227000 | 11331 | 467844280 | 9.02 | 9.04 | 8.93 | 8.94 | 0.13 | -1.43% | 8.94 | 386 | 8.95 | 36 | 0.00 |
| 2023-10-05 | 2888 | 25694000 | 4309 | 231178540 | 8.97 | 9.04 | 8.93 | 9.00 | 0.06 | 0.67% | 9.00 | 429 | 9.01 | 3 | 0.00 |
| 2023-10-06 | 2888 | 11430000 | 2279 | 103321330 | 9.00 | 9.08 | 8.98 | 9.05 | 0.05 | 0.56% | 9.05 | 322 | 9.06 | 252 | 0.00 |
| 2023-10-11 | 2888 | 30811000 | 5974 | 281154330 | 9.10 | 9.17 | 9.06 | 9.16 | 0.11 | 1.22% | 9.16 | 173 | 9.17 | 319 | 0.00 |
| 2023-10-12 | 2888 | 39747000 | 3925 | 364125690 | 9.19 | 9.23 | 9.10 | 9.20 | 0.04 | 0.44% | 9.19 | 467 | 9.20 | 189 | 0.00 |
| 2023-10-13 | 2888 | 14819000 | 3182 | 135228640 | 9.13 | 9.17 | 9.10 | 9.12 | 0.08 | -0.87% | 9.11 | 291 | 9.12 | 42 | 0.00 |
| 2023-10-16 | 2888 | 15767000 | 2648 | 143055990 | 9.09 | 9.11 | 9.05 | 9.07 | 0.05 | -0.55% | 9.07 | 297 | 9.08 | 105 | 0.00 |
| 2023-10-17 | 2888 | 19233000 | 4867 | 173865030 | 9.07 | 9.12 | 9.00 | 9.00 | 0.07 | -0.77% | 9.00 | 321 | 9.01 | 48 | 0.00 |
| 2023-10-18 | 2888 | 26659000 | 5574 | 239865910 | 9.03 | 9.04 | 8.98 | 8.99 | 0.01 | -0.11% | 8.98 | 1343 | 8.99 | 171 | 0.00 |
| 2023-10-19 | 2888 | 24731000 | 5666 | 221523360 | 8.95 | 9.01 | 8.93 | 8.97 | 0.02 | -0.22% | 8.96 | 57 | 8.97 | 70 | 0.00 |
| 2023-10-20 | 2888 | 61490000 | 12191 | 543015580 | 8.95 | 8.96 | 8.75 | 8.80 | 0.17 | -1.9% | 8.80 | 356 | 8.83 | 92 | 0.00 |
| 2023-10-23 | 2888 | 21887000 | 4332 | 192612190 | 8.80 | 8.86 | 8.78 | 8.80 | 0.00 | 0% | 8.80 | 790 | 8.81 | 252 | 0.00 |
| 2023-10-24 | 2888 | 12758000 | 3184 | 112838260 | 8.80 | 8.90 | 8.78 | 8.87 | 0.07 | 0.8% | 8.87 | 162 | 8.88 | 215 | 0.00 |
| 2023-10-25 | 2888 | 15545404 | 3453 | 138253649 | 8.87 | 8.94 | 8.86 | 8.88 | 0.01 | 0.11% | 8.88 | 35 | 8.89 | 204 | 0.00 |
| 2023-10-26 | 2888 | 24256000 | 4721 | 213312140 | 8.85 | 8.85 | 8.78 | 8.78 | 0.10 | -1.13% | 8.78 | 1093 | 8.79 | 298 | 0.00 |
| 2023-10-27 | 2888 | 12931000 | 2464 | 113761350 | 8.77 | 8.85 | 8.77 | 8.78 | 0.00 | 0% | 8.78 | 814 | 8.79 | 140 | 0.00 |
| 2023-10-30 | 2888 | 23946000 | 5758 | 209258530 | 8.80 | 8.84 | 8.70 | 8.70 | 0.08 | -0.91% | 8.70 | 1348 | 8.71 | 55 | 0.00 |
| 2023-10-31 | 2888 | 18811000 | 3948 | 163862280 | 8.71 | 8.77 | 8.68 | 8.69 | 0.01 | -0.11% | 8.69 | 527 | 8.70 | 45 | 0.00 |
| 2023-11-01 | 2888 | 11420000 | 2427 | 99672370 | 8.73 | 8.76 | 8.70 | 8.75 | 0.06 | 0.69% | 8.75 | 1003 | 8.76 | 161 | 0.00 |
| 2023-11-02 | 2888 | 18674000 | 2991 | 165050910 | 8.82 | 8.89 | 8.80 | 8.82 | 0.07 | 0.8% | 8.82 | 143 | 8.83 | 45 | 0.00 |
| 2023-11-03 | 2888 | 26572000 | 3915 | 237262990 | 8.87 | 9.00 | 8.85 | 8.98 | 0.16 | 1.81% | 8.97 | 49 | 8.98 | 118 | 0.00 |
| 2023-11-06 | 2888 | 29112000 | 4473 | 263117460 | 9.03 | 9.08 | 8.98 | 9.03 | 0.05 | 0.56% | 9.02 | 93 | 9.03 | 232 | 0.00 |
| 2023-11-07 | 2888 | 16583000 | 2897 | 148754130 | 9.02 | 9.04 | 8.93 | 8.95 | 0.08 | -0.89% | 8.95 | 24 | 8.96 | 399 | 0.00 |
| 2023-11-08 | 2888 | 14865000 | 2422 | 133146590 | 9.00 | 9.00 | 8.92 | 8.97 | 0.02 | 0.22% | 8.96 | 59 | 8.97 | 353 | 0.00 |
| 2023-11-09 | 2888 | 9909000 | 2211 | 88756140 | 8.98 | 8.98 | 8.93 | 8.96 | 0.01 | -0.11% | 8.96 | 197 | 8.97 | 194 | 0.00 |
| 2023-11-10 | 2888 | 9817000 | 2224 | 87607850 | 8.91 | 8.96 | 8.91 | 8.92 | 0.04 | -0.45% | 8.91 | 356 | 8.92 | 13 | 0.00 |
| 2023-11-13 | 2888 | 29633000 | 5822 | 261258340 | 8.88 | 8.88 | 8.77 | 8.85 | 0.07 | -0.78% | 8.84 | 352 | 8.85 | 165 | 0.00 |
| 2023-11-14 | 2888 | 16535000 | 2768 | 146516210 | 8.87 | 8.92 | 8.83 | 8.85 | 0.00 | 0% | 8.85 | 97 | 8.86 | 262 | 0.00 |
| 2023-11-15 | 2888 | 34597000 | 7974 | 310501590 | 8.98 | 9.01 | 8.93 | 9.00 | 0.15 | 1.69% | 8.99 | 16 | 9.00 | 41 | 0.00 |
| 2023-11-16 | 2888 | 28761000 | 4750 | 259671210 | 9.03 | 9.07 | 8.98 | 9.07 | 0.07 | 0.78% | 9.05 | 192 | 9.07 | 673 | 0.00 |
| 2023-11-17 | 2888 | 17755000 | 3337 | 160911560 | 9.06 | 9.10 | 9.03 | 9.05 | 0.02 | -0.22% | 9.05 | 919 | 9.06 | 9 | 0.00 |
| 2023-11-20 | 2888 | 17193000 | 3568 | 155366850 | 9.10 | 9.10 | 9.00 | 9.06 | 0.01 | 0.11% | 9.05 | 106 | 9.06 | 69 | 0.00 |
| 2023-11-21 | 2888 | 44454000 | 7487 | 404373510 | 9.07 | 9.15 | 9.04 | 9.10 | 0.04 | 0.44% | 9.09 | 266 | 9.10 | 489 | 0.00 |
| 2023-11-22 | 2888 | 19830000 | 3483 | 179184790 | 9.10 | 9.10 | 9.00 | 9.04 | 0.06 | -0.66% | 9.03 | 272 | 9.04 | 84 | 0.00 |
| 2023-11-23 | 2888 | 10786000 | 2522 | 97345670 | 9.01 | 9.07 | 9.01 | 9.04 | 0.00 | 0% | 9.04 | 208 | 9.05 | 676 | 0.00 |
| 2023-11-24 | 2888 | 60048000 | 11747 | 546993070 | 9.05 | 9.18 | 9.04 | 9.09 | 0.05 | 0.55% | 9.09 | 569 | 9.10 | 213 | 0.00 |
| 2023-11-27 | 2888 | 35730000 | 5919 | 324807740 | 9.11 | 9.17 | 9.02 | 9.03 | 0.06 | -0.66% | 9.03 | 155 | 9.04 | 200 | 0.00 |
| 2023-11-28 | 2888 | 19825000 | 4103 | 179494580 | 9.07 | 9.09 | 9.02 | 9.05 | 0.02 | 0.22% | 9.04 | 262 | 9.05 | 123 | 0.00 |
| 2023-11-29 | 2888 | 22278000 | 4515 | 201378770 | 9.06 | 9.10 | 9.01 | 9.02 | 0.03 | -0.33% | 9.02 | 348 | 9.03 | 77 | 0.00 |
| 2023-11-30 | 2888 | 36931000 | 3750 | 332834760 | 9.03 | 9.04 | 9.00 | 9.01 | 0.01 | -0.11% | 9.01 | 685 | 9.02 | 189 | 0.00 |
| 2023-12-01 | 2888 | 34305000 | 7179 | 307467930 | 9.02 | 9.03 | 8.93 | 8.94 | 0.07 | -0.78% | 8.94 | 156 | 8.95 | 365 | 0.00 |