F-再生(1337)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 | 7.02 0 0% | 7.00 -0.02 -0.28% | 7.05 0.05 0.71% | 7.09 0.04 0.57% | 7.11 0.02 0.28% | 7.12 0.01 0.14% | 7.07 -0.05 -0.7% | 7.02 -0.05 -0.71% | 7.01 -0.01 -0.14% | 6.98 -0.03 -0.43% | 7.00 0.02 0.29% | 7.08 0.08 1.14% | 7.10 0.02 0.28% | 7.05 | ||||||||||||||||||
| 2 月 | 7.11 0.01 0.14% | 7.15 0.04 0.56% | 7.13 -0.02 -0.28% | 7.15 0.02 0.28% | 7.24 0.09 1.26% | 7.18 -0.06 -0.83% | 7.21 0.03 0.42% | 7.08 -0.13 -1.8% | 7.13 0.05 0.71% | 7.08 -0.05 -0.7% | 7.06 -0.02 -0.28% | 7.09 0.03 0.42% | 7.10 0.01 0.14% | 7.13 0.03 0.42% | 7.15 0.02 0.28% | 7.18 0.03 0.42% | 7.20 0.02 0.28% | 7.20 0 0% | 7.15 | |||||||||||||
| 3 月 | 7.18 -0.02 -0.28% | 7.16 -0.02 -0.28% | 7.15 -0.01 -0.14% | 7.22 0.07 0.98% | 7.20 -0.02 -0.28% | 7.20 0 0% | 7.26 0.06 0.83% | 7.15 -0.11 -1.52% | 7.08 -0.07 -0.98% | 7.04 -0.04 -0.56% | 7.03 -0.01 -0.14% | 6.90 -0.13 -1.85% | 6.97 0.07 1.01% | 6.97 0 0% | 7.01 0.04 0.57% | 7.03 0.02 0.29% | 6.99 -0.04 -0.57% | 6.98 -0.01 -0.14% | 6.94 -0.04 -0.57% | 6.94 0 0% | 6.96 0.02 0.29% | 6.98 0.02 0.29% | 6.98 0 0% | 7.06 | ||||||||
| 4 月 | 6.97 -0.01 -0.14% | 6.95 -0.02 -0.29% | 6.99 0.04 0.58% | 7.00 0.01 0.14% | 7.03 0.03 0.43% | 7.01 -0.02 -0.28% | 7.01 0 0% | 7.17 0.16 2.28% | 7.28 0.11 1.53% | 7.16 -0.12 -1.65% | 7.13 -0.03 -0.42% | 7.06 -0.07 -0.98% | 7.17 0.11 1.56% | 7.09 -0.08 -1.12% | 7.09 0 0% | 7.09 0 0% | 7.15 0.06 0.85% | 7.09 | ||||||||||||||
| 5 月 | 7.18 0.03 0.42% | 7.19 0.01 0.14% | 7.33 0.14 1.95% | 7.29 -0.04 -0.55% | 7.31 0.02 0.27% | 7.35 0.04 0.55% | 8.08 0.73 9.93% | 7.60 -0.48 -5.94% | 7.73 0.13 1.71% | 8.40 0.67 8.67% | 8.45 0.05 0.6% | 8.41 -0.04 -0.47% | 8.41 0 0% | 8.42 0.01 0.12% | 8.58 0.16 1.9% | 8.68 0.1 1.17% | 8.43 -0.25 -2.88% | 8.10 -0.33 -3.91% | 7.99 -0.11 -1.36% | 8.27 0.28 3.5% | 8.10 -0.17 -2.06% | 8.07 -0.03 -0.37% | 8 | |||||||||
| 6 月 | 8.10 0.03 0.37% | 8.00 -0.1 -1.23% | 8.27 0.27 3.38% | 8.26 -0.01 -0.12% | 8.22 -0.04 -0.48% | 8.24 0.02 0.24% | 8.41 0.17 2.06% | 8.44 0.03 0.36% | 8.30 -0.14 -1.66% | 8.19 -0.11 -1.33% | 8.24 0.05 0.61% | 8.41 0.17 2.06% | 8.38 -0.03 -0.36% | 8.96 0.58 6.92% | 9.01 0.05 0.56% | 9.03 0.02 0.22% | 8.98 -0.05 -0.55% | 9.15 0.17 1.89% | 9.16 0.01 0.11% | 9.19 0.03 0.33% | 8.57 | |||||||||||
| 7 月 | 9.26 0.07 0.76% | 9.07 -0.19 -2.05% | 9.05 -0.02 -0.22% | 8.98 -0.07 -0.77% | 8.98 0 0% | 9.37 0.39 4.34% | 9.22 -0.15 -1.6% | 8.81 -0.41 -4.45% | 8.55 -0.26 -2.95% | 8.28 -0.27 -3.16% | 8.15 -0.13 -1.57% | 8.12 -0.03 -0.37% | 8.26 0.14 1.72% | 8.19 -0.07 -0.85% | 8.03 -0.16 -1.95% | 8.01 -0.02 -0.25% | 8.10 0.09 1.12% | 8.04 -0.06 -0.74% | 7.99 -0.05 -0.62% | 8.48 | ||||||||||||
| 8 月 | 8.00 0.01 0.13% | 7.92 -0.08 -1% | 8.00 0.08 1.01% | 7.96 -0.04 -0.5% | 7.80 -0.16 -2.01% | 7.67 -0.13 -1.67% | 7.66 -0.01 -0.13% | 7.54 -0.12 -1.57% | 7.40 -0.14 -1.86% | 7.48 0.08 1.08% | 7.35 -0.13 -1.74% | 7.39 0.04 0.54% | 7.37 -0.02 -0.27% | 7.36 -0.01 -0.14% | 7.23 -0.13 -1.77% | 7.35 0.12 1.66% | 7.27 -0.08 -1.09% | 7.31 0.04 0.55% | 7.27 -0.04 -0.55% | 7.26 -0.01 -0.14% | 7.31 0.05 0.69% | 7.42 0.11 1.5% | 7.53 | |||||||||
| 9 月 | 7.57 0.15 2.02% | 7.53 -0.04 -0.53% | 7.48 -0.05 -0.66% | 7.37 -0.11 -1.47% | 7.39 0.02 0.27% | 7.40 0.01 0.14% | 7.49 0.09 1.22% | 7.45 -0.04 -0.53% | 7.49 0.04 0.54% | 7.56 0.07 0.93% | 7.51 -0.05 -0.66% | 7.47 -0.04 -0.53% | 7.39 -0.08 -1.07% | 7.34 -0.05 -0.68% | 7.35 0.01 0.14% | 7.29 -0.06 -0.82% | 7.29 0 0% | 7.19 -0.1 -1.37% | 7.14 -0.05 -0.7% | 7.14 0 0% | 7.37 | |||||||||||
| 10 月 | 7.12 -0.02 -0.28% | 7.17 0.05 0.7% | 7.13 -0.04 -0.56% | 7.17 0.04 0.56% | 7.17 0 0% | 7.19 0.02 0.28% | 7.17 -0.02 -0.28% | 7.16 -0.01 -0.14% | 7.04 -0.12 -1.68% | 7.07 0.03 0.43% | 7.04 -0.03 -0.42% | 7.06 0.02 0.28% | 7.01 -0.05 -0.71% | 7.07 0.06 0.86% | 7.04 -0.03 -0.42% | 7.08 0.04 0.57% | 7.03 -0.05 -0.71% | 7.04 0.01 0.14% | 7.05 0.01 0.14% | 6.99 -0.06 -0.85% | 7.09 | |||||||||||
| 11 月 | 7.00 0.01 0.14% | 7.02 0.02 0.29% | 7.02 0 0% | 7.03 0.01 0.14% | 7.04 0.01 0.14% | 7.01 -0.03 -0.43% | 7.02 0.01 0.14% | 7.05 0.03 0.43% | 7.04 -0.01 -0.14% | 7.04 0 0% | 7.07 0.03 0.43% | 7.12 0.05 0.71% | 7.09 -0.03 -0.42% | 7.14 0.05 0.71% | 7.17 0.03 0.42% | 7.21 0.04 0.56% | 7.28 0.07 0.97% | 7.21 -0.07 -0.96% | 7.13 -0.08 -1.11% | 7.15 0.02 0.28% | 7.15 0 0% | 7.15 0 0% | 7.1 | |||||||||
| 12 月 | 7.15 0 0% | 7.18 0.03 0.42% | 7.17 -0.01 -0.14% | 7.19 0.02 0.28% | 7.21 0.02 0.28% | 7.21 0 0% | 7.19 -0.02 -0.28% | 7.18 -0.01 -0.14% | 7.15 -0.03 -0.42% | 7.16 0.01 0.14% | 7.17 0.01 0.14% | 7.16 -0.01 -0.14% | 7.13 -0.03 -0.42% | 7.15 0.02 0.28% | 7.15 0 0% | 7.17 0.02 0.28% | 7.78 0.61 8.51% | 7.58 -0.2 -2.57% | 7.69 0.11 1.45% | 7.58 -0.11 -1.43% | 7.55 -0.03 -0.4% | 7.29 |
說明:最高漲幅:9.93%最低跌幅:-5.94% 最高價:9.37最低價:6.90平均價:7.49,灰色底表示週末,漲140天(12.16)元,跌137天(-9.32)元,平盤24天
10%=1,9%=4,7%=1,4%=4,3%=2,2%=16,1%=46,0%=90,-0%=1,-1%=2,-2%=4,-3%=21,-4%=50,-5%=59,
| 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 | 1337 | 127000 | 66 | 892050 | 7.03 | 7.07 | 6.99 | 7.02 | 0.00 | 0% | 7.01 | 11 | 7.03 | 1 | 0.00 |
| 2023-01-04 | 1337 | 174000 | 63 | 1221640 | 7.03 | 7.07 | 7.00 | 7.00 | 0.02 | -0.28% | 7.00 | 23 | 7.03 | 1 | 0.00 |
| 2023-01-05 | 1337 | 459000 | 153 | 3242790 | 7.07 | 7.10 | 7.03 | 7.05 | 0.05 | 0.71% | 7.05 | 8 | 7.08 | 8 | 0.00 |
| 2023-01-06 | 1337 | 357000 | 122 | 2535820 | 7.07 | 7.19 | 7.06 | 7.09 | 0.04 | 0.57% | 7.08 | 27 | 7.09 | 6 | 0.00 |
| 2023-01-09 | 1337 | 314000 | 134 | 2232990 | 7.23 | 7.23 | 7.08 | 7.11 | 0.02 | 0.28% | 7.11 | 3 | 7.12 | 8 | 0.00 |
| 2023-01-10 | 1337 | 405000 | 147 | 2889250 | 7.16 | 7.20 | 7.08 | 7.12 | 0.01 | 0.14% | 7.11 | 6 | 7.12 | 6 | 0.00 |
| 2023-01-11 | 1337 | 378000 | 115 | 2677940 | 7.19 | 7.19 | 7.05 | 7.07 | 0.05 | -0.7% | 7.07 | 9 | 7.08 | 6 | 0.00 |
| 2023-01-12 | 1337 | 312000 | 97 | 2198370 | 7.07 | 7.07 | 7.02 | 7.02 | 0.05 | -0.71% | 7.02 | 12 | 7.04 | 6 | 0.00 |
| 2023-01-13 | 1337 | 120000 | 81 | 845660 | 7.08 | 7.09 | 7.01 | 7.01 | 0.01 | -0.14% | 7.01 | 9 | 7.03 | 2 | 0.00 |
| 2023-01-16 | 1337 | 144000 | 69 | 1006680 | 7.02 | 7.04 | 6.96 | 6.98 | 0.03 | -0.43% | 6.98 | 3 | 6.99 | 2 | 0.00 |
| 2023-01-17 | 1337 | 165000 | 82 | 1156020 | 7.01 | 7.04 | 6.98 | 7.00 | 0.02 | 0.29% | 7.00 | 6 | 7.01 | 2 | 0.00 |
| 2023-01-30 | 1337 | 672337 | 234 | 4752275 | 7.03 | 7.10 | 7.02 | 7.08 | 0.08 | 1.14% | 7.08 | 5 | 7.09 | 40 | 0.00 |
| 2023-01-31 | 1337 | 349026 | 287 | 2484510 | 7.10 | 7.17 | 7.07 | 7.10 | 0.02 | 0.28% | 7.10 | 1 | 7.11 | 6 | 0.00 |
| 2023-02-01 | 1337 | 346000 | 161 | 2467380 | 7.20 | 7.20 | 7.09 | 7.11 | 0.01 | 0.14% | 7.11 | 8 | 7.12 | 5 | 0.00 |
| 2023-02-02 | 1337 | 485084 | 341 | 3468482 | 7.12 | 7.18 | 7.11 | 7.15 | 0.04 | 0.56% | 7.15 | 10 | 7.16 | 9 | 0.00 |
| 2023-02-03 | 1337 | 320000 | 128 | 2277120 | 7.18 | 7.18 | 7.09 | 7.13 | 0.02 | -0.28% | 7.12 | 4 | 7.13 | 1 | 0.00 |
| 2023-02-06 | 1337 | 497000 | 167 | 3544260 | 7.10 | 7.17 | 7.08 | 7.15 | 0.02 | 0.28% | 7.14 | 1 | 7.15 | 8 | 0.00 |
| 2023-02-07 | 1337 | 2000000 | 463 | 14437170 | 7.19 | 7.33 | 7.14 | 7.24 | 0.09 | 1.26% | 7.23 | 17 | 7.24 | 11 | 0.00 |
| 2023-02-08 | 1337 | 620992 | 506 | 4505619 | 7.38 | 7.38 | 7.17 | 7.18 | 0.06 | -0.83% | 7.18 | 2 | 7.20 | 5 | 0.00 |
| 2023-02-09 | 1337 | 317000 | 94 | 2282320 | 7.18 | 7.23 | 7.17 | 7.21 | 0.03 | 0.42% | 7.21 | 10 | 7.22 | 9 | 0.00 |
| 2023-02-10 | 1337 | 491516 | 474 | 3496799 | 7.25 | 7.25 | 7.06 | 7.08 | 0.13 | -1.8% | 7.08 | 2 | 7.11 | 5 | 0.00 |
| 2023-02-13 | 1337 | 280000 | 155 | 1985630 | 7.10 | 7.14 | 7.05 | 7.13 | 0.05 | 0.71% | 7.12 | 3 | 7.13 | 4 | 0.00 |
| 2023-02-14 | 1337 | 237000 | 124 | 1683850 | 7.14 | 7.14 | 7.08 | 7.08 | 0.05 | -0.7% | 7.08 | 6 | 7.10 | 2 | 0.00 |
| 2023-02-15 | 1337 | 242000 | 130 | 1711960 | 7.12 | 7.14 | 7.04 | 7.06 | 0.02 | -0.28% | 7.05 | 20 | 7.06 | 7 | 0.00 |
| 2023-02-16 | 1337 | 204000 | 86 | 1450410 | 7.19 | 7.19 | 7.08 | 7.09 | 0.03 | 0.42% | 7.08 | 26 | 7.10 | 1 | 0.00 |
| 2023-02-17 | 1337 | 120000 | 80 | 851920 | 7.11 | 7.12 | 7.06 | 7.10 | 0.01 | 0.14% | 7.10 | 2 | 7.11 | 3 | 0.00 |
| 2023-02-20 | 1337 | 251000 | 136 | 1789980 | 7.12 | 7.18 | 7.11 | 7.13 | 0.03 | 0.42% | 7.13 | 4 | 7.14 | 8 | 0.00 |
| 2023-02-21 | 1337 | 369000 | 169 | 2634560 | 7.13 | 7.18 | 7.13 | 7.15 | 0.02 | 0.28% | 7.14 | 3 | 7.15 | 6 | 0.00 |
| 2023-02-22 | 1337 | 214000 | 142 | 1530890 | 7.14 | 7.19 | 7.11 | 7.18 | 0.03 | 0.42% | 7.17 | 4 | 7.18 | 32 | 0.00 |
| 2023-02-23 | 1337 | 618000 | 263 | 4478550 | 7.21 | 7.34 | 7.20 | 7.20 | 0.02 | 0.28% | 7.20 | 13 | 7.22 | 15 | 0.00 |
| 2023-02-24 | 1337 | 396889 | 383 | 2865644 | 7.25 | 7.25 | 7.18 | 7.20 | 0.00 | 0% | 7.20 | 25 | 7.23 | 6 | 0.00 |
| 2023-03-01 | 1337 | 148000 | 100 | 1062430 | 7.20 | 7.20 | 7.16 | 7.18 | 0.02 | -0.28% | 7.18 | 5 | 7.19 | 21 | 0.00 |
| 2023-03-02 | 1337 | 300000 | 160 | 2146230 | 7.17 | 7.18 | 7.12 | 7.16 | 0.02 | -0.28% | 7.15 | 1 | 7.16 | 4 | 0.00 |
| 2023-03-03 | 1337 | 282047 | 293 | 2025141 | 7.20 | 7.21 | 7.15 | 7.15 | 0.01 | -0.14% | 7.15 | 8 | 7.16 | 4 | 0.00 |
| 2023-03-06 | 1337 | 272000 | 132 | 1961170 | 7.25 | 7.25 | 7.19 | 7.22 | 0.07 | 0.98% | 7.22 | 2 | 7.23 | 28 | 0.00 |
| 2023-03-07 | 1337 | 280000 | 141 | 2021850 | 7.25 | 7.25 | 7.20 | 7.20 | 0.02 | -0.28% | 7.20 | 11 | 7.21 | 4 | 0.00 |
| 2023-03-08 | 1337 | 259000 | 136 | 1868570 | 7.20 | 7.24 | 7.19 | 7.20 | 0.00 | 0% | 7.20 | 11 | 7.22 | 4 | 0.00 |
| 2023-03-09 | 1337 | 598000 | 194 | 4335400 | 7.24 | 7.28 | 7.23 | 7.26 | 0.06 | 0.83% | 7.26 | 1 | 7.27 | 42 | 0.00 |
| 2023-03-10 | 1337 | 437000 | 200 | 3146390 | 7.27 | 7.27 | 7.14 | 7.15 | 0.11 | -1.52% | 7.15 | 2 | 7.18 | 5 | 0.00 |
| 2023-03-13 | 1337 | 407000 | 191 | 2874520 | 7.10 | 7.12 | 7.02 | 7.08 | 0.07 | -0.98% | 7.07 | 14 | 7.09 | 5 | 0.00 |
| 2023-03-14 | 1337 | 189000 | 88 | 1335300 | 7.08 | 7.10 | 7.04 | 7.04 | 0.04 | -0.56% | 7.04 | 12 | 7.05 | 1 | 0.00 |
| 2023-03-15 | 1337 | 220000 | 127 | 1548870 | 7.09 | 7.09 | 7.02 | 7.03 | 0.01 | -0.14% | 7.02 | 6 | 7.03 | 1 | 0.00 |
| 2023-03-16 | 1337 | 712000 | 336 | 4939010 | 7.00 | 7.03 | 6.85 | 6.90 | 0.13 | -1.85% | 6.89 | 7 | 6.91 | 1 | 0.00 |
| 2023-03-17 | 1337 | 111000 | 79 | 774880 | 6.93 | 7.01 | 6.93 | 6.97 | 0.07 | 1.01% | 6.97 | 4 | 6.98 | 6 | 0.00 |
| 2023-03-20 | 1337 | 100000 | 74 | 697190 | 6.98 | 7.00 | 6.92 | 6.97 | 0.00 | 0% | 6.96 | 5 | 6.97 | 2 | 0.00 |
| 2023-03-21 | 1337 | 315000 | 139 | 2206990 | 7.00 | 7.11 | 6.93 | 7.01 | 0.04 | 0.57% | 7.00 | 15 | 7.02 | 7 | 0.00 |
| 2023-03-22 | 1337 | 99000 | 60 | 696260 | 7.09 | 7.09 | 7.00 | 7.03 | 0.02 | 0.29% | 7.02 | 18 | 7.03 | 8 | 0.00 |
| 2023-03-23 | 1337 | 170000 | 88 | 1190750 | 7.01 | 7.05 | 6.98 | 6.99 | 0.04 | -0.57% | 6.99 | 41 | 7.01 | 2 | 0.00 |
| 2023-03-24 | 1337 | 227000 | 120 | 1587600 | 7.08 | 7.08 | 6.96 | 6.98 | 0.01 | -0.14% | 6.97 | 7 | 6.98 | 13 | 0.00 |
| 2023-03-27 | 1337 | 338000 | 147 | 2344220 | 6.98 | 6.98 | 6.90 | 6.94 | 0.04 | -0.57% | 6.93 | 14 | 6.94 | 6 | 0.00 |
| 2023-03-28 | 1337 | 126000 | 69 | 874270 | 6.94 | 6.97 | 6.92 | 6.94 | 0.00 | 0% | 6.94 | 3 | 6.95 | 2 | 0.00 |
| 2023-03-29 | 1337 | 90000 | 47 | 626570 | 6.94 | 6.98 | 6.94 | 6.96 | 0.02 | 0.29% | 6.95 | 1 | 6.96 | 2 | 0.00 |
| 2023-03-30 | 1337 | 118000 | 73 | 826400 | 7.00 | 7.04 | 6.97 | 6.98 | 0.02 | 0.29% | 6.98 | 5 | 7.00 | 2 | 0.00 |
| 2023-03-31 | 1337 | 99000 | 61 | 692230 | 7.02 | 7.04 | 6.97 | 6.98 | 0.00 | 0% | 6.97 | 8 | 6.98 | 1 | 0.00 |
| 2023-04-06 | 1337 | 130000 | 81 | 907430 | 6.99 | 7.02 | 6.96 | 6.97 | 0.01 | -0.14% | 6.96 | 2 | 6.97 | 2 | 0.00 |
| 2023-04-07 | 1337 | 168000 | 79 | 1171040 | 7.00 | 7.00 | 6.95 | 6.95 | 0.02 | -0.29% | 6.94 | 5 | 6.95 | 26 | 0.00 |
| 2023-04-10 | 1337 | 143000 | 64 | 997720 | 7.01 | 7.01 | 6.95 | 6.99 | 0.04 | 0.58% | 6.98 | 7 | 6.99 | 25 | 0.00 |
| 2023-04-11 | 1337 | 226000 | 102 | 1588080 | 7.09 | 7.09 | 7.00 | 7.00 | 0.01 | 0.14% | 7.00 | 5 | 7.01 | 4 | 0.00 |
| 2023-04-12 | 1337 | 193000 | 104 | 1357510 | 7.06 | 7.11 | 7.01 | 7.03 | 0.03 | 0.43% | 7.02 | 9 | 7.03 | 2 | 0.00 |
| 2023-04-13 | 1337 | 354921 | 364 | 2491851 | 7.03 | 7.06 | 7.00 | 7.01 | 0.02 | -0.28% | 7.01 | 17 | 7.02 | 6 | 0.00 |
| 2023-04-14 | 1337 | 327000 | 162 | 2296860 | 7.03 | 7.08 | 7.00 | 7.01 | 0.00 | 0% | 7.01 | 9 | 7.02 | 6 | 0.00 |
| 2023-04-17 | 1337 | 1135000 | 453 | 8141140 | 7.04 | 7.27 | 7.04 | 7.17 | 0.16 | 2.28% | 7.16 | 17 | 7.18 | 19 | 0.00 |
| 2023-04-18 | 1337 | 1224000 | 483 | 8992890 | 7.18 | 7.40 | 7.18 | 7.28 | 0.11 | 1.53% | 7.27 | 4 | 7.28 | 24 | 0.00 |
| 2023-04-19 | 1337 | 729000 | 288 | 5269760 | 7.28 | 7.37 | 7.12 | 7.16 | 0.12 | -1.65% | 7.15 | 2 | 7.16 | 7 | 0.00 |
| 2023-04-20 | 1337 | 270000 | 112 | 1933660 | 7.18 | 7.19 | 7.12 | 7.13 | 0.03 | -0.42% | 7.13 | 21 | 7.15 | 2 | 0.00 |
| 2023-04-21 | 1337 | 360009 | 291 | 2554653 | 7.15 | 7.19 | 7.05 | 7.06 | 0.07 | -0.98% | 7.06 | 7 | 7.07 | 4 | 0.00 |
| 2023-04-24 | 1337 | 184000 | 90 | 1313260 | 7.15 | 7.19 | 7.05 | 7.17 | 0.11 | 1.56% | 7.16 | 5 | 7.17 | 3 | 0.00 |
| 2023-04-25 | 1337 | 249000 | 135 | 1776800 | 7.22 | 7.23 | 7.08 | 7.09 | 0.08 | -1.12% | 7.09 | 4 | 7.10 | 10 | 0.00 |
| 2023-04-26 | 1337 | 191000 | 83 | 1354330 | 7.18 | 7.18 | 7.06 | 7.09 | 0.00 | 0% | 7.09 | 2 | 7.10 | 1 | 0.00 |
| 2023-04-27 | 1337 | 209000 | 107 | 1483350 | 7.15 | 7.15 | 7.05 | 7.09 | 0.00 | 0% | 7.07 | 1 | 7.10 | 1 | 0.00 |
| 2023-04-28 | 1337 | 213000 | 88 | 1519850 | 7.12 | 7.18 | 7.10 | 7.15 | 0.06 | 0.85% | 7.13 | 1 | 7.15 | 9 | 0.00 |
| 2023-05-02 | 1337 | 315000 | 155 | 2264530 | 7.15 | 7.23 | 7.15 | 7.18 | 0.03 | 0.42% | 7.16 | 4 | 7.18 | 9 | 0.00 |
| 2023-05-03 | 1337 | 281000 | 135 | 2013610 | 7.18 | 7.20 | 7.09 | 7.19 | 0.01 | 0.14% | 7.18 | 2 | 7.19 | 3 | 0.00 |
| 2023-05-04 | 1337 | 1240000 | 452 | 9095320 | 7.22 | 7.37 | 7.22 | 7.33 | 0.14 | 1.95% | 7.32 | 2 | 7.33 | 26 | 0.00 |
| 2023-05-05 | 1337 | 834459 | 502 | 6135048 | 7.35 | 7.42 | 7.26 | 7.29 | 0.04 | -0.55% | 7.29 | 1 | 7.30 | 1 | 0.00 |
| 2023-05-08 | 1337 | 474000 | 217 | 3475040 | 7.37 | 7.37 | 7.29 | 7.31 | 0.02 | 0.27% | 7.30 | 12 | 7.32 | 11 | 0.00 |
| 2023-05-09 | 1337 | 621000 | 274 | 4568180 | 7.40 | 7.42 | 7.31 | 7.35 | 0.04 | 0.55% | 7.34 | 5 | 7.35 | 15 | 0.00 |
| 2023-05-10 | 1337 | 10530000 | 2850 | 84004180 | 7.40 | 8.08 | 7.35 | 8.08 | 0.73 | 9.93% | 8.08 | 105 | 0.00 | 0 | 0.00 |
| 2023-05-11 | 1337 | 6722000 | 2416 | 53141780 | 8.17 | 8.30 | 7.55 | 7.60 | 0.48 | -5.94% | 7.58 | 5 | 7.60 | 45 | 0.00 |
| 2023-05-12 | 1337 | 1421000 | 606 | 10961490 | 7.60 | 7.80 | 7.60 | 7.73 | 0.13 | 1.71% | 7.73 | 13 | 7.75 | 15 | 0.00 |
| 2023-05-15 | 1337 | 5619339 | 2406 | 46053329 | 7.86 | 8.46 | 7.69 | 8.40 | 0.67 | 8.67% | 8.39 | 4 | 8.40 | 51 | 0.00 |
| 2023-05-16 | 1337 | 8928000 | 3312 | 77687010 | 8.64 | 8.95 | 8.45 | 8.45 | 0.05 | 0.6% | 8.45 | 24 | 8.46 | 92 | 0.00 |
| 2023-05-17 | 1337 | 4699373 | 2309 | 40124500 | 8.60 | 8.76 | 8.41 | 8.41 | 0.04 | -0.47% | 8.41 | 24 | 8.42 | 15 | 0.00 |
| 2023-05-18 | 1337 | 1997000 | 780 | 16903610 | 8.47 | 8.56 | 8.41 | 8.41 | 0.00 | 0% | 8.41 | 47 | 8.44 | 31 | 0.00 |
| 2023-05-19 | 1337 | 2285000 | 912 | 19435740 | 8.50 | 8.61 | 8.42 | 8.42 | 0.01 | 0.12% | 8.42 | 66 | 8.45 | 2 | 0.00 |
| 2023-05-22 | 1337 | 2080000 | 862 | 17807830 | 8.49 | 8.77 | 8.47 | 8.58 | 0.16 | 1.9% | 8.58 | 32 | 8.59 | 5 | 0.00 |
| 2023-05-23 | 1337 | 4397000 | 1689 | 38664560 | 8.77 | 8.95 | 8.65 | 8.68 | 0.10 | 1.17% | 8.68 | 4 | 8.69 | 50 | 0.00 |
| 2023-05-24 | 1337 | 2163000 | 886 | 18330070 | 8.54 | 8.67 | 8.41 | 8.43 | 0.25 | -2.88% | 8.43 | 30 | 8.47 | 24 | 0.00 |
| 2023-05-25 | 1337 | 3090000 | 1239 | 25274730 | 8.49 | 8.50 | 8.09 | 8.10 | 0.33 | -3.91% | 8.10 | 5 | 8.13 | 1 | 0.00 |
| 2023-05-26 | 1337 | 2151000 | 903 | 17289310 | 8.17 | 8.25 | 7.90 | 7.99 | 0.11 | -1.36% | 7.99 | 18 | 8.03 | 7 | 0.00 |
| 2023-05-29 | 1337 | 1591000 | 687 | 13156470 | 8.10 | 8.39 | 8.09 | 8.27 | 0.28 | 3.5% | 8.26 | 8 | 8.27 | 26 | 0.00 |
| 2023-05-30 | 1337 | 751000 | 361 | 6138230 | 8.28 | 8.31 | 8.10 | 8.10 | 0.17 | -2.06% | 8.10 | 13 | 8.11 | 9 | 0.00 |
| 2023-05-31 | 1337 | 874000 | 410 | 7092930 | 8.11 | 8.20 | 8.06 | 8.07 | 0.03 | -0.37% | 8.07 | 25 | 8.08 | 21 | 0.00 |
| 2023-06-01 | 1337 | 676065 | 466 | 5474182 | 8.08 | 8.17 | 8.06 | 8.10 | 0.03 | 0.37% | 8.09 | 20 | 8.10 | 2 | 0.00 |
| 2023-06-02 | 1337 | 1451000 | 647 | 11783490 | 8.21 | 8.22 | 7.99 | 8.00 | 0.10 | -1.23% | 7.99 | 47 | 8.00 | 296 | 0.00 |
| 2023-06-05 | 1337 | 1262000 | 517 | 10397720 | 8.07 | 8.39 | 8.07 | 8.27 | 0.27 | 3.37% | 8.26 | 10 | 8.27 | 2 | 0.00 |
| 2023-06-06 | 1337 | 907824 | 582 | 7518013 | 8.39 | 8.39 | 8.18 | 8.26 | 0.01 | -0.12% | 8.26 | 19 | 8.28 | 9 | 0.00 |
| 2023-06-07 | 1337 | 753000 | 315 | 6216770 | 8.30 | 8.36 | 8.21 | 8.22 | 0.04 | -0.48% | 8.21 | 7 | 8.22 | 1 | 0.00 |
| 2023-06-08 | 1337 | 773000 | 333 | 6353840 | 8.25 | 8.33 | 8.15 | 8.24 | 0.02 | 0.24% | 8.23 | 5 | 8.24 | 12 | 0.00 |
| 2023-06-09 | 1337 | 1951000 | 812 | 16342710 | 8.24 | 8.46 | 8.24 | 8.41 | 0.17 | 2.06% | 8.40 | 50 | 8.41 | 1 | 0.00 |
| 2023-06-12 | 1337 | 1207000 | 561 | 10182450 | 8.46 | 8.55 | 8.33 | 8.44 | 0.03 | 0.36% | 8.43 | 26 | 8.44 | 3 | 0.00 |
| 2023-06-13 | 1337 | 1085000 | 512 | 9019080 | 8.50 | 8.50 | 8.25 | 8.30 | 0.14 | -1.66% | 8.28 | 1 | 8.30 | 5 | 0.00 |
| 2023-06-14 | 1337 | 777000 | 387 | 6419080 | 8.32 | 8.36 | 8.18 | 8.19 | 0.11 | -1.33% | 8.18 | 62 | 8.19 | 2 | 0.00 |
| 2023-06-15 | 1337 | 1506000 | 566 | 12291720 | 8.19 | 8.35 | 8.01 | 8.24 | 0.05 | 0.61% | 8.24 | 12 | 8.26 | 28 | 0.00 |
| 2023-06-16 | 1337 | 1722029 | 877 | 14507430 | 8.25 | 8.49 | 8.25 | 8.41 | 0.17 | 2.06% | 8.41 | 7 | 8.43 | 47 | 0.00 |
| 2023-06-19 | 1337 | 727000 | 337 | 6098360 | 8.48 | 8.48 | 8.34 | 8.38 | 0.03 | -0.36% | 8.38 | 10 | 8.42 | 8 | 0.00 |
| 2023-06-20 | 1337 | 7504000 | 2548 | 66503070 | 8.41 | 9.18 | 8.40 | 8.96 | 0.58 | 6.92% | 8.96 | 39 | 8.97 | 93 | 0.00 |
| 2023-06-21 | 1337 | 5356000 | 2119 | 47813010 | 9.06 | 9.12 | 8.66 | 9.01 | 0.05 | 0.56% | 9.01 | 7 | 9.03 | 3 | 0.00 |
| 2023-06-26 | 1337 | 4818000 | 1967 | 44211290 | 9.10 | 9.43 | 9.00 | 9.03 | 0.02 | 0.22% | 9.02 | 22 | 9.03 | 13 | 0.00 |
| 2023-06-27 | 1337 | 2214000 | 978 | 20016670 | 9.03 | 9.24 | 8.90 | 8.98 | 0.05 | -0.55% | 8.97 | 10 | 8.98 | 24 | 0.00 |
| 2023-06-28 | 1337 | 3345000 | 1143 | 30815660 | 9.01 | 9.32 | 9.01 | 9.15 | 0.17 | 1.89% | 9.14 | 21 | 9.15 | 7 | 0.00 |
| 2023-06-29 | 1337 | 2088000 | 856 | 19238840 | 9.20 | 9.31 | 9.12 | 9.16 | 0.01 | 0.11% | 9.16 | 25 | 9.18 | 35 | 0.00 |
| 2023-06-30 | 1337 | 1532000 | 582 | 14115580 | 9.17 | 9.27 | 9.12 | 9.19 | 0.03 | 0.33% | 9.18 | 16 | 9.19 | 28 | 0.00 |
| 2023-07-03 | 1337 | 2298000 | 798 | 21161820 | 9.29 | 9.33 | 9.11 | 9.26 | 0.07 | 0.76% | 9.26 | 4 | 9.27 | 38 | 0.00 |
| 2023-07-04 | 1337 | 1538000 | 584 | 14105320 | 9.26 | 9.34 | 9.07 | 9.07 | 0.19 | -2.05% | 9.06 | 29 | 9.07 | 6 | 0.00 |
| 2023-07-05 | 1337 | 1456000 | 538 | 13175140 | 9.13 | 9.13 | 8.98 | 9.05 | 0.02 | -0.22% | 9.04 | 5 | 9.05 | 27 | 0.00 |
| 2023-07-06 | 1337 | 949000 | 497 | 8555040 | 9.04 | 9.12 | 8.93 | 8.98 | 0.07 | -0.77% | 8.97 | 17 | 9.01 | 17 | 0.00 |
| 2023-07-07 | 1337 | 1601000 | 738 | 14176850 | 8.98 | 9.05 | 8.71 | 8.98 | 0.00 | 0% | 8.98 | 9 | 8.99 | 32 | 0.00 |
| 2023-07-10 | 1337 | 3802000 | 1450 | 35510170 | 8.98 | 9.48 | 8.98 | 9.37 | 0.39 | 4.34% | 9.37 | 11 | 9.38 | 20 | 0.00 |
| 2023-07-11 | 1337 | 1854000 | 778 | 17292950 | 9.38 | 9.49 | 9.21 | 9.22 | 0.15 | -1.6% | 9.22 | 56 | 9.27 | 30 | 0.00 |
| 2023-07-12 | 1337 | 2327000 | 967 | 20931000 | 9.20 | 9.20 | 8.81 | 8.81 | 0.41 | -4.45% | 8.81 | 21 | 8.86 | 1 | 0.00 |
| 2023-07-13 | 1337 | 1925000 | 839 | 16864660 | 8.95 | 9.01 | 8.55 | 8.55 | 0.26 | -2.95% | 8.55 | 145 | 8.56 | 8 | 0.00 |
| 2023-07-14 | 1337 | 2310000 | 961 | 19448300 | 8.61 | 8.67 | 8.27 | 8.28 | 0.27 | -3.16% | 8.28 | 46 | 8.30 | 2 | 0.00 |
| 2023-07-18 | 1337 | 1792000 | 704 | 14711870 | 8.37 | 8.40 | 8.13 | 8.15 | 0.22 | -1.57% | 8.14 | 8 | 8.15 | 18 | 0.00 |
| 2023-07-19 | 1337 | 881000 | 384 | 7212590 | 8.23 | 8.30 | 8.11 | 8.12 | 0.03 | -0.37% | 8.11 | 13 | 8.12 | 3 | 0.00 |
| 2023-07-20 | 1337 | 670000 | 318 | 5525820 | 8.14 | 8.35 | 8.12 | 8.26 | 0.14 | 1.72% | 8.25 | 1 | 8.27 | 12 | 0.00 |
| 2023-07-21 | 1337 | 1169000 | 437 | 9687230 | 8.26 | 8.44 | 8.19 | 8.19 | 0.07 | -0.85% | 8.18 | 6 | 8.19 | 1 | 0.00 |
| 2023-07-24 | 1337 | 1217000 | 492 | 9798680 | 8.25 | 8.25 | 7.99 | 8.03 | 0.16 | -1.95% | 8.01 | 5 | 8.03 | 15 | 0.00 |
| 2023-07-25 | 1337 | 630000 | 274 | 5054540 | 8.07 | 8.09 | 7.98 | 8.01 | 0.02 | -0.25% | 8.01 | 11 | 8.03 | 2 | 0.00 |
| 2023-07-27 | 1337 | 644000 | 314 | 5181170 | 8.04 | 8.14 | 7.96 | 8.10 | 0.14 | 1.12% | 8.08 | 10 | 8.10 | 10 | 0.00 |
| 2023-07-28 | 1337 | 417000 | 187 | 3366520 | 8.15 | 8.20 | 8.03 | 8.04 | 0.06 | -0.74% | 8.04 | 4 | 8.07 | 8 | 0.00 |
| 2023-07-31 | 1337 | 863000 | 350 | 6931660 | 8.06 | 8.13 | 7.99 | 7.99 | 0.05 | -0.62% | 7.99 | 12 | 8.02 | 1 | 0.00 |
| 2023-08-01 | 1337 | 510000 | 199 | 4079710 | 8.05 | 8.05 | 7.96 | 8.00 | 0.01 | 0.13% | 8.00 | 8 | 8.01 | 2 | 0.00 |
| 2023-08-02 | 1337 | 897000 | 406 | 7162790 | 8.00 | 8.13 | 7.90 | 7.92 | 0.08 | -1% | 7.91 | 6 | 7.92 | 13 | 0.00 |
| 2023-08-04 | 1337 | 421000 | 211 | 3332240 | 7.90 | 8.07 | 7.82 | 8.00 | 0.08 | 1.01% | 7.99 | 13 | 8.01 | 1 | 0.00 |
| 2023-08-07 | 1337 | 328000 | 162 | 2604390 | 7.99 | 8.00 | 7.90 | 7.96 | 0.04 | -0.5% | 7.95 | 61 | 7.96 | 3 | 0.00 |
| 2023-08-08 | 1337 | 966000 | 363 | 7570190 | 7.97 | 7.97 | 7.80 | 7.80 | 0.16 | -2.01% | 7.80 | 51 | 7.82 | 8 | 0.00 |
| 2023-08-09 | 1337 | 616000 | 304 | 4753170 | 7.76 | 7.80 | 7.67 | 7.67 | 0.13 | -1.67% | 7.67 | 9 | 7.68 | 10 | 0.00 |
| 2023-08-10 | 1337 | 696000 | 292 | 5371870 | 7.80 | 7.89 | 7.66 | 7.66 | 0.01 | -0.13% | 7.66 | 9 | 7.67 | 6 | 0.00 |
| 2023-08-11 | 1337 | 511000 | 258 | 3897820 | 7.66 | 7.72 | 7.54 | 7.54 | 0.12 | -1.57% | 7.54 | 14 | 7.57 | 8 | 0.00 |
| 2023-08-14 | 1337 | 439000 | 223 | 3260970 | 7.55 | 7.55 | 7.37 | 7.40 | 0.14 | -1.86% | 7.39 | 10 | 7.40 | 9 | 0.00 |
| 2023-08-15 | 1337 | 587000 | 271 | 4425060 | 7.41 | 7.63 | 7.41 | 7.48 | 0.08 | 1.08% | 7.47 | 15 | 7.48 | 9 | 0.00 |
| 2023-08-16 | 1337 | 310000 | 158 | 2283800 | 7.42 | 7.42 | 7.32 | 7.35 | 0.13 | -1.74% | 7.35 | 15 | 7.36 | 14 | 0.00 |
| 2023-08-17 | 1337 | 417000 | 210 | 3060610 | 7.32 | 7.45 | 7.25 | 7.39 | 0.04 | 0.54% | 7.39 | 1 | 7.40 | 25 | 0.00 |
| 2023-08-18 | 1337 | 473000 | 213 | 3509310 | 7.39 | 7.54 | 7.34 | 7.37 | 0.02 | -0.27% | 7.37 | 2 | 7.39 | 21 | 0.00 |
| 2023-08-21 | 1337 | 110000 | 69 | 810620 | 7.34 | 7.39 | 7.33 | 7.36 | 0.01 | -0.14% | 7.36 | 4 | 7.38 | 2 | 0.00 |
| 2023-08-22 | 1337 | 506000 | 198 | 3683250 | 7.36 | 7.36 | 7.23 | 7.23 | 0.13 | -1.77% | 7.23 | 6 | 7.24 | 4 | 0.00 |
| 2023-08-23 | 1337 | 634000 | 189 | 4628370 | 7.31 | 7.39 | 7.24 | 7.35 | 0.12 | 1.66% | 7.33 | 6 | 7.35 | 20 | 0.00 |
| 2023-08-24 | 1337 | 249000 | 146 | 1819670 | 7.35 | 7.40 | 7.26 | 7.27 | 0.08 | -1.09% | 7.27 | 7 | 7.28 | 5 | 0.00 |
| 2023-08-25 | 1337 | 130000 | 74 | 949740 | 7.27 | 7.33 | 7.26 | 7.31 | 0.04 | 0.55% | 7.30 | 17 | 7.31 | 2 | 0.00 |
| 2023-08-28 | 1337 | 300000 | 139 | 2198730 | 7.33 | 7.40 | 7.27 | 7.27 | 0.04 | -0.55% | 7.27 | 1 | 7.28 | 1 | 0.00 |
| 2023-08-29 | 1337 | 243000 | 117 | 1765590 | 7.30 | 7.30 | 7.23 | 7.26 | 0.01 | -0.14% | 7.26 | 5 | 7.28 | 23 | 0.00 |
| 2023-08-30 | 1337 | 491000 | 134 | 3585480 | 7.29 | 7.34 | 7.29 | 7.31 | 0.05 | 0.69% | 7.31 | 2 | 7.32 | 3 | 0.00 |
| 2023-08-31 | 1337 | 287000 | 150 | 2125330 | 7.34 | 7.46 | 7.34 | 7.42 | 0.11 | 1.5% | 7.41 | 4 | 7.43 | 1 | 0.00 |
| 2023-09-01 | 1337 | 325000 | 165 | 2451590 | 7.45 | 7.60 | 7.45 | 7.57 | 0.15 | 2.02% | 7.57 | 29 | 7.58 | 16 | 0.00 |
| 2023-09-04 | 1337 | 415000 | 214 | 3151150 | 7.78 | 7.78 | 7.51 | 7.53 | 0.04 | -0.53% | 7.53 | 18 | 7.54 | 1 | 0.00 |
| 2023-09-05 | 1337 | 237000 | 125 | 1788500 | 7.54 | 7.66 | 7.48 | 7.48 | 0.05 | -0.66% | 7.48 | 15 | 7.50 | 2 | 0.00 |
| 2023-09-06 | 1337 | 327462 | 407 | 2428041 | 7.47 | 7.49 | 7.36 | 7.37 | 0.11 | -1.47% | 7.37 | 2 | 7.38 | 2 | 0.00 |
| 2023-09-07 | 1337 | 377000 | 168 | 2776430 | 7.38 | 7.45 | 7.34 | 7.39 | 0.02 | 0.27% | 7.36 | 14 | 7.39 | 4 | 0.00 |
| 2023-09-08 | 1337 | 332000 | 123 | 2461360 | 7.40 | 7.49 | 7.35 | 7.40 | 0.01 | 0.14% | 7.40 | 17 | 7.45 | 2 | 0.00 |
| 2023-09-11 | 1337 | 838000 | 375 | 6360980 | 7.45 | 7.72 | 7.45 | 7.49 | 0.09 | 1.22% | 7.49 | 13 | 7.53 | 48 | 0.00 |
| 2023-09-12 | 1337 | 358000 | 170 | 2680910 | 7.66 | 7.66 | 7.45 | 7.45 | 0.04 | -0.53% | 7.45 | 3 | 7.46 | 1 | 0.00 |
| 2023-09-13 | 1337 | 238000 | 135 | 1789600 | 7.54 | 7.61 | 7.48 | 7.49 | 0.04 | 0.54% | 7.49 | 10 | 7.51 | 2 | 0.00 |
| 2023-09-14 | 1337 | 229000 | 128 | 1730870 | 7.51 | 7.60 | 7.51 | 7.56 | 0.07 | 0.93% | 7.55 | 1 | 7.56 | 1 | 0.00 |
| 2023-09-15 | 1337 | 247000 | 102 | 1860880 | 7.61 | 7.61 | 7.50 | 7.51 | 0.05 | -0.66% | 7.50 | 37 | 7.51 | 6 | 0.00 |
| 2023-09-18 | 1337 | 143000 | 90 | 1071720 | 7.51 | 7.54 | 7.47 | 7.47 | 0.04 | -0.53% | 7.46 | 10 | 7.47 | 1 | 0.00 |
| 2023-09-19 | 1337 | 428000 | 167 | 3172940 | 7.49 | 7.49 | 7.37 | 7.39 | 0.08 | -1.07% | 7.39 | 2 | 7.40 | 1 | 0.00 |
| 2023-09-20 | 1337 | 294000 | 130 | 2164230 | 7.43 | 7.43 | 7.34 | 7.34 | 0.05 | -0.68% | 7.34 | 19 | 7.35 | 2 | 0.00 |
| 2023-09-21 | 1337 | 252000 | 128 | 1848940 | 7.38 | 7.41 | 7.30 | 7.35 | 0.01 | 0.14% | 7.35 | 4 | 7.38 | 21 | 0.00 |
| 2023-09-22 | 1337 | 340000 | 157 | 2477480 | 7.30 | 7.33 | 7.26 | 7.29 | 0.06 | -0.82% | 7.28 | 5 | 7.29 | 2 | 0.00 |
| 2023-09-25 | 1337 | 92000 | 60 | 670830 | 7.29 | 7.31 | 7.28 | 7.29 | 0.00 | 0% | 7.29 | 27 | 7.30 | 3 | 0.00 |
| 2023-09-26 | 1337 | 399000 | 171 | 2884880 | 7.39 | 7.39 | 7.18 | 7.19 | 0.10 | -1.37% | 7.18 | 21 | 7.20 | 3 | 0.00 |
| 2023-09-27 | 1337 | 351000 | 164 | 2502640 | 7.18 | 7.20 | 7.06 | 7.14 | 0.05 | -0.7% | 7.13 | 15 | 7.14 | 7 | 0.00 |
| 2023-09-28 | 1337 | 194000 | 98 | 1386940 | 7.17 | 7.18 | 7.13 | 7.14 | 0.00 | 0% | 7.14 | 8 | 7.15 | 5 | 0.00 |
| 2023-10-02 | 1337 | 232000 | 116 | 1656640 | 7.15 | 7.18 | 7.11 | 7.12 | 0.02 | -0.28% | 7.12 | 20 | 7.14 | 2 | 0.00 |
| 2023-10-03 | 1337 | 234000 | 126 | 1678870 | 7.12 | 7.26 | 7.12 | 7.17 | 0.05 | 0.7% | 7.16 | 30 | 7.18 | 2 | 0.00 |
| 2023-10-04 | 1337 | 169000 | 107 | 1206170 | 7.17 | 7.19 | 7.11 | 7.13 | 0.04 | -0.56% | 7.13 | 4 | 7.15 | 1 | 0.00 |
| 2023-10-05 | 1337 | 288000 | 101 | 2060530 | 7.14 | 7.21 | 7.13 | 7.17 | 0.04 | 0.56% | 7.14 | 4 | 7.17 | 27 | 0.00 |
| 2023-10-06 | 1337 | 169000 | 96 | 1213570 | 7.17 | 7.20 | 7.16 | 7.17 | 0.00 | 0% | 7.17 | 1 | 7.19 | 21 | 0.00 |
| 2023-10-11 | 1337 | 249000 | 109 | 1797580 | 7.29 | 7.29 | 7.16 | 7.19 | 0.02 | 0.28% | 7.17 | 1 | 7.19 | 2 | 0.00 |
| 2023-10-12 | 1337 | 308000 | 125 | 2203530 | 7.24 | 7.24 | 7.12 | 7.17 | 0.02 | -0.28% | 7.16 | 68 | 7.17 | 1 | 0.00 |
| 2023-10-13 | 1337 | 141000 | 67 | 1010530 | 7.11 | 7.20 | 7.11 | 7.16 | 0.01 | -0.14% | 7.15 | 30 | 7.19 | 48 | 0.00 |
| 2023-10-16 | 1337 | 598000 | 261 | 4228150 | 7.18 | 7.18 | 7.02 | 7.04 | 0.12 | -1.68% | 7.04 | 17 | 7.05 | 7 | 0.00 |
| 2023-10-17 | 1337 | 250000 | 114 | 1768720 | 7.12 | 7.12 | 7.05 | 7.07 | 0.03 | 0.43% | 7.06 | 6 | 7.08 | 1 | 0.00 |
| 2023-10-18 | 1337 | 174959 | 250 | 1232829 | 7.12 | 7.12 | 7.03 | 7.04 | 0.03 | -0.42% | 7.04 | 2 | 7.05 | 7 | 0.00 |
| 2023-10-19 | 1337 | 133000 | 84 | 937530 | 7.04 | 7.08 | 7.01 | 7.06 | 0.02 | 0.28% | 7.06 | 3 | 7.07 | 3 | 0.00 |
| 2023-10-20 | 1337 | 152000 | 90 | 1066610 | 7.06 | 7.06 | 6.99 | 7.01 | 0.05 | -0.71% | 7.01 | 1 | 7.03 | 25 | 0.00 |
| 2023-10-23 | 1337 | 77000 | 55 | 543750 | 7.00 | 7.13 | 7.00 | 7.07 | 0.06 | 0.86% | 7.07 | 1 | 7.08 | 1 | 0.00 |
| 2023-10-24 | 1337 | 217000 | 100 | 1526840 | 7.04 | 7.07 | 7.01 | 7.04 | 0.03 | -0.42% | 7.03 | 4 | 7.05 | 2 | 0.00 |
| 2023-10-25 | 1337 | 173324 | 120 | 1228547 | 7.10 | 7.10 | 7.07 | 7.08 | 0.04 | 0.57% | 7.08 | 35 | 7.09 | 1 | 0.00 |
| 2023-10-26 | 1337 | 234000 | 103 | 1649440 | 7.08 | 7.08 | 7.02 | 7.03 | 0.05 | -0.71% | 7.03 | 4 | 7.05 | 24 | 0.00 |
| 2023-10-27 | 1337 | 144133 | 150 | 1013356 | 7.04 | 7.05 | 7.01 | 7.04 | 0.01 | 0.14% | 7.03 | 9 | 7.04 | 1 | 0.00 |
| 2023-10-30 | 1337 | 99000 | 63 | 696350 | 7.05 | 7.07 | 7.02 | 7.05 | 0.01 | 0.14% | 7.02 | 28 | 7.06 | 30 | 0.00 |
| 2023-10-31 | 1337 | 267000 | 145 | 1874650 | 7.10 | 7.10 | 6.99 | 6.99 | 0.06 | -0.85% | 6.99 | 10 | 7.00 | 2 | 0.00 |
| 2023-11-01 | 1337 | 260000 | 105 | 1823210 | 7.03 | 7.03 | 6.99 | 7.00 | 0.01 | 0.14% | 7.00 | 2 | 7.01 | 2 | 0.00 |
| 2023-11-02 | 1337 | 181000 | 72 | 1276430 | 7.01 | 7.10 | 7.01 | 7.02 | 0.02 | 0.29% | 7.02 | 14 | 7.03 | 2 | 0.00 |
| 2023-11-03 | 1337 | 275000 | 111 | 1933850 | 7.03 | 7.06 | 7.02 | 7.02 | 0.00 | 0% | 7.02 | 16 | 7.03 | 2 | 0.00 |
| 2023-11-06 | 1337 | 126000 | 75 | 887100 | 7.03 | 7.07 | 7.00 | 7.03 | 0.01 | 0.14% | 7.03 | 12 | 7.04 | 1 | 0.00 |
| 2023-11-07 | 1337 | 117000 | 53 | 822870 | 7.03 | 7.04 | 7.02 | 7.04 | 0.01 | 0.14% | 7.03 | 12 | 7.04 | 5 | 0.00 |
| 2023-11-08 | 1337 | 174000 | 82 | 1220560 | 7.07 | 7.07 | 7.00 | 7.01 | 0.03 | -0.43% | 7.01 | 13 | 7.02 | 1 | 0.00 |
| 2023-11-09 | 1337 | 104000 | 66 | 731100 | 7.10 | 7.10 | 7.01 | 7.02 | 0.01 | 0.14% | 7.02 | 9 | 7.04 | 2 | 0.00 |
| 2023-11-10 | 1337 | 155000 | 80 | 1091600 | 7.07 | 7.07 | 7.01 | 7.05 | 0.03 | 0.43% | 7.05 | 4 | 7.06 | 2 | 0.00 |
| 2023-11-13 | 1337 | 222000 | 79 | 1565090 | 7.07 | 7.07 | 7.04 | 7.04 | 0.01 | -0.14% | 7.03 | 19 | 7.04 | 1 | 0.00 |
| 2023-11-14 | 1337 | 109000 | 63 | 767670 | 7.04 | 7.06 | 7.03 | 7.04 | 0.00 | 0% | 7.03 | 17 | 7.05 | 184 | 0.00 |
| 2023-11-15 | 1337 | 575000 | 108 | 4079780 | 7.08 | 7.12 | 7.06 | 7.07 | 0.03 | 0.43% | 7.07 | 5 | 7.08 | 5 | 0.00 |
| 2023-11-16 | 1337 | 256000 | 87 | 1824420 | 7.11 | 7.15 | 7.10 | 7.12 | 0.05 | 0.71% | 7.12 | 12 | 7.13 | 2 | 0.00 |
| 2023-11-17 | 1337 | 260000 | 120 | 1845480 | 7.15 | 7.15 | 7.07 | 7.09 | 0.03 | -0.42% | 7.09 | 4 | 7.11 | 2 | 0.00 |
| 2023-11-20 | 1337 | 191000 | 89 | 1361090 | 7.13 | 7.14 | 7.10 | 7.14 | 0.05 | 0.71% | 7.12 | 5 | 7.15 | 47 | 0.00 |
| 2023-11-21 | 1337 | 281000 | 142 | 2014540 | 7.15 | 7.20 | 7.15 | 7.17 | 0.03 | 0.42% | 7.17 | 19 | 7.19 | 14 | 0.00 |
| 2023-11-22 | 1337 | 228000 | 114 | 1640120 | 7.18 | 7.24 | 7.17 | 7.21 | 0.04 | 0.56% | 7.20 | 10 | 7.21 | 2 | 0.00 |
| 2023-11-23 | 1337 | 356000 | 168 | 2584140 | 7.24 | 7.29 | 7.21 | 7.28 | 0.07 | 0.97% | 7.27 | 3 | 7.28 | 2 | 0.00 |
| 2023-11-24 | 1337 | 232000 | 127 | 1678510 | 7.26 | 7.30 | 7.19 | 7.21 | 0.07 | -0.96% | 7.21 | 2 | 7.22 | 7 | 0.00 |
| 2023-11-27 | 1337 | 279000 | 161 | 1993930 | 7.21 | 7.22 | 7.10 | 7.13 | 0.08 | -1.11% | 7.13 | 8 | 7.16 | 4 | 0.00 |
| 2023-11-28 | 1337 | 201000 | 114 | 1444580 | 7.16 | 7.26 | 7.15 | 7.15 | 0.02 | 0.28% | 7.15 | 8 | 7.18 | 1 | 0.00 |
| 2023-11-29 | 1337 | 96000 | 82 | 686840 | 7.17 | 7.18 | 7.14 | 7.15 | 0.00 | 0% | 7.15 | 16 | 7.16 | 1 | 0.00 |
| 2023-11-30 | 1337 | 184000 | 91 | 1315800 | 7.15 | 7.17 | 7.12 | 7.15 | 0.00 | 0% | 7.15 | 41 | 7.16 | 11 | 0.00 |
| 2023-12-01 | 1337 | 186000 | 117 | 1328810 | 7.15 | 7.18 | 7.13 | 7.15 | 0.00 | 0% | 7.15 | 3 | 7.16 | 41 | 0.00 |
| 2023-12-04 | 1337 | 377000 | 202 | 2716150 | 7.21 | 7.29 | 7.17 | 7.18 | 0.03 | 0.42% | 7.17 | 44 | 7.18 | 2 | 0.00 |
| 2023-12-05 | 1337 | 170000 | 100 | 1219930 | 7.23 | 7.23 | 7.15 | 7.17 | 0.01 | -0.14% | 7.17 | 2 | 7.18 | 5 | 0.00 |
| 2023-12-06 | 1337 | 231000 | 123 | 1664020 | 7.18 | 7.28 | 7.17 | 7.19 | 0.02 | 0.28% | 7.19 | 1 | 7.20 | 3 | 0.00 |
| 2023-12-07 | 1337 | 291000 | 126 | 2099280 | 7.19 | 7.25 | 7.19 | 7.21 | 0.02 | 0.28% | 7.20 | 63 | 7.21 | 3 | 0.00 |
| 2023-12-08 | 1337 | 196000 | 122 | 1415930 | 7.22 | 7.26 | 7.21 | 7.21 | 0.00 | 0% | 7.21 | 51 | 7.22 | 6 | 0.00 |
| 2023-12-11 | 1337 | 133000 | 87 | 958490 | 7.22 | 7.25 | 7.17 | 7.19 | 0.02 | -0.28% | 7.18 | 17 | 7.20 | 1 | 0.00 |
| 2023-12-12 | 1337 | 199000 | 122 | 1428500 | 7.20 | 7.24 | 7.15 | 7.18 | 0.01 | -0.14% | 7.17 | 1 | 7.19 | 33 | 0.00 |
| 2023-12-13 | 1337 | 223000 | 95 | 1598710 | 7.19 | 7.19 | 7.15 | 7.15 | 0.03 | -0.42% | 7.15 | 11 | 7.16 | 1 | 0.00 |
| 2023-12-14 | 1337 | 335000 | 156 | 2402330 | 7.16 | 7.20 | 7.14 | 7.16 | 0.01 | 0.14% | 7.16 | 5 | 7.17 | 3 | 0.00 |
| 2023-12-15 | 1337 | 320000 | 104 | 2294610 | 7.16 | 7.19 | 7.16 | 7.17 | 0.01 | 0.14% | 7.16 | 29 | 7.18 | 52 | 0.00 |
| 2023-12-18 | 1337 | 361000 | 124 | 2586990 | 7.17 | 7.20 | 7.15 | 7.16 | 0.01 | -0.14% | 7.16 | 17 | 7.17 | 3 | 0.00 |
| 2023-12-19 | 1337 | 291000 | 142 | 2080910 | 7.19 | 7.20 | 7.12 | 7.13 | 0.03 | -0.42% | 7.13 | 7 | 7.14 | 2 | 0.00 |
| 2023-12-20 | 1337 | 117000 | 63 | 835320 | 7.13 | 7.15 | 7.13 | 7.15 | 0.02 | 0.28% | 7.14 | 6 | 7.15 | 9 | 0.00 |
| 2023-12-21 | 1337 | 141000 | 106 | 1010420 | 7.15 | 7.19 | 7.14 | 7.15 | 0.00 | 0% | 7.15 | 5 | 7.18 | 19 | 0.00 |
| 2023-12-22 | 1337 | 286000 | 117 | 2055060 | 7.15 | 7.23 | 7.15 | 7.17 | 0.02 | 0.28% | 7.17 | 9 | 7.18 | 8 | 0.00 |
| 2023-12-25 | 1337 | 7189000 | 2355 | 56079570 | 7.25 | 7.88 | 7.21 | 7.78 | 0.61 | 8.51% | 7.77 | 16 | 7.78 | 24 | 0.00 |
| 2023-12-26 | 1337 | 2773000 | 1289 | 21227460 | 7.79 | 7.79 | 7.53 | 7.58 | 0.20 | -2.57% | 7.58 | 12 | 7.59 | 2 | 0.00 |
| 2023-12-27 | 1337 | 638000 | 319 | 4865650 | 7.57 | 7.69 | 7.55 | 7.69 | 0.11 | 1.45% | 7.68 | 2 | 7.69 | 9 | 0.00 |
| 2023-12-28 | 1337 | 697000 | 345 | 5333790 | 7.71 | 7.78 | 7.57 | 7.58 | 0.11 | -1.43% | 7.58 | 4 | 7.61 | 11 | 0.00 |
| 2023-12-29 | 1337 | 265000 | 133 | 2007330 | 7.66 | 7.66 | 7.55 | 7.55 | 0.03 | -0.4% | 7.54 | 11 | 7.55 | 3 | 0.00 |