力鵬(1447)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 | 7.62 0 0% | 7.74 0.12 1.57% | 7.70 -0.04 -0.52% | 7.70 0 0% | 7.76 0.06 0.78% | 7.77 0.01 0.13% | 7.77 0 0% | 7.71 -0.06 -0.77% | 7.72 0.01 0.13% | 7.71 -0.01 -0.13% | 7.75 0.04 0.52% | 7.81 0.06 0.77% | 7.83 0.02 0.26% | 7.74 | ||||||||||||||||||
| 2 月 | 7.86 0.03 0.38% | 7.87 0.01 0.13% | 7.83 -0.04 -0.51% | 7.80 -0.03 -0.38% | 7.79 -0.01 -0.13% | 7.79 0 0% | 7.76 -0.03 -0.39% | 7.70 -0.06 -0.77% | 8.20 0.5 6.49% | 8.21 0.01 0.12% | 8.07 -0.14 -1.71% | 8.15 0.08 0.99% | 8.23 0.08 0.98% | 8.30 0.07 0.85% | 8.22 -0.08 -0.96% | 8.22 0 0% | 8.54 0.32 3.89% | 8.37 -0.17 -1.99% | 8.11 | |||||||||||||
| 3 月 | 8.25 -0.12 -1.43% | 8.23 -0.02 -0.24% | 8.28 0.05 0.61% | 8.35 0.07 0.85% | 8.44 0.09 1.08% | 8.46 0.02 0.24% | 8.28 -0.18 -2.13% | 8.18 -0.1 -1.21% | 8.06 -0.12 -1.47% | 8.10 0.04 0.5% | 8.03 -0.07 -0.86% | 7.90 -0.13 -1.62% | 7.92 0.02 0.25% | 7.95 0.03 0.38% | 7.97 0.02 0.25% | 8.02 0.05 0.63% | 8.00 -0.02 -0.25% | 7.99 -0.01 -0.13% | 7.98 -0.01 -0.13% | 7.93 -0.05 -0.63% | 7.93 0 0% | 7.93 0 0% | 7.97 0.04 0.5% | 8.09 | ||||||||
| 4 月 | 8.02 0.05 0.63% | 8.00 -0.02 -0.25% | 8.00 0 0% | 8.00 0 0% | 8.06 0.06 0.75% | 8.10 0.04 0.5% | 8.13 0.03 0.37% | 8.16 0.03 0.37% | 8.22 0.06 0.74% | 8.10 -0.12 -1.46% | 8.04 -0.06 -0.74% | 8.00 -0.04 -0.5% | 8.07 0.07 0.88% | 7.99 -0.08 -0.99% | 8.07 0.08 1% | 8.07 0 0% | 8.08 0.01 0.12% | 8.07 | ||||||||||||||
| 5 月 | 8.11 0.03 0.37% | 8.16 0.05 0.62% | 8.25 0.09 1.1% | 8.19 -0.06 -0.73% | 8.14 -0.05 -0.61% | 8.10 -0.04 -0.49% | 8.10 0 0% | 7.75 -0.35 -4.32% | 7.78 0.03 0.39% | 7.76 -0.02 -0.26% | 7.80 0.04 0.52% | 7.83 0.03 0.38% | 7.87 0.04 0.51% | 7.83 -0.04 -0.51% | 7.80 -0.03 -0.38% | 7.87 0.07 0.9% | 8.01 0.14 1.78% | 7.90 -0.11 -1.37% | 7.83 -0.07 -0.89% | 7.87 0.04 0.51% | 7.83 -0.04 -0.51% | 7.84 0.01 0.13% | 7.93 | |||||||||
| 6 月 | 7.87 0.03 0.38% | 7.92 0.05 0.64% | 7.98 0.06 0.76% | 8.01 0.03 0.38% | 8.00 -0.01 -0.12% | 8.02 0.02 0.25% | 7.97 -0.05 -0.62% | 7.95 -0.02 -0.25% | 7.92 -0.03 -0.38% | 7.87 -0.05 -0.63% | 7.91 0.04 0.51% | 7.98 0.07 0.88% | 7.98 0 0% | 8.01 0.03 0.38% | 7.99 -0.02 -0.25% | 7.95 -0.04 -0.5% | 7.90 -0.05 -0.63% | 7.96 0.06 0.76% | 8.00 0.04 0.5% | 8.03 0.03 0.38% | 7.96 | |||||||||||
| 7 月 | 7.98 -0.05 -0.62% | 7.93 -0.05 -0.63% | 7.90 -0.03 -0.38% | 7.83 -0.07 -0.89% | 7.76 -0.07 -0.89% | 7.77 0.01 0.13% | 7.95 0.18 2.32% | 7.88 -0.07 -0.88% | 7.84 -0.04 -0.51% | 7.81 -0.03 -0.38% | 7.79 -0.02 -0.26% | 7.78 -0.01 -0.13% | 7.80 0.02 0.26% | 7.78 -0.02 -0.26% | 7.73 -0.05 -0.64% | 7.74 0.01 0.13% | 7.92 0.18 2.33% | 7.87 -0.05 -0.63% | 7.84 -0.03 -0.38% | 7.83 | ||||||||||||
| 8 月 | 7.85 0.01 0.13% | 7.85 0 0% | 7.87 0.02 0.25% | 7.85 -0.02 -0.25% | 7.79 -0.06 -0.76% | 7.80 0.01 0.13% | 7.74 -0.06 -0.77% | 7.74 0 0% | 7.59 -0.15 -1.94% | 7.60 0.01 0.13% | 7.55 -0.05 -0.66% | 7.57 0.02 0.26% | 7.59 0.02 0.26% | 7.67 0.08 1.05% | 7.62 -0.05 -0.65% | 7.57 -0.05 -0.66% | 7.54 -0.03 -0.4% | 7.57 0.03 0.4% | 7.56 -0.01 -0.13% | 7.54 -0.02 -0.26% | 7.56 0.02 0.27% | 7.60 0.04 0.53% | 7.67 | |||||||||
| 9 月 | 7.66 0.06 0.79% | 7.70 0.04 0.52% | 7.68 -0.02 -0.26% | 7.65 -0.03 -0.39% | 7.63 -0.02 -0.26% | 7.58 -0.05 -0.66% | 7.50 -0.08 -1.06% | 7.50 0 0% | 7.51 0.01 0.13% | 7.53 0.02 0.27% | 7.55 0.02 0.27% | 7.55 0 0% | 7.54 -0.01 -0.13% | 7.53 -0.01 -0.13% | 7.47 -0.06 -0.8% | 7.47 0 0% | 7.43 -0.04 -0.54% | 7.43 0 0% | 7.43 0 0% | 7.50 0.07 0.94% | 7.54 | |||||||||||
| 10 月 | 7.50 0 0% | 7.50 0 0% | 7.45 -0.05 -0.67% | 7.47 0.02 0.27% | 7.44 -0.03 -0.4% | 7.41 -0.03 -0.4% | 7.39 -0.02 -0.27% | 7.37 -0.02 -0.27% | 7.40 0.03 0.41% | 7.38 -0.02 -0.27% | 7.39 0.01 0.14% | 7.40 0.01 0.14% | 7.45 0.05 0.68% | 7.60 0.15 2.01% | 7.65 0.05 0.66% | 7.66 0.01 0.13% | 7.63 -0.03 -0.39% | 7.62 -0.01 -0.13% | 7.64 0.02 0.26% | 7.60 -0.04 -0.52% | 7.5 | |||||||||||
| 11 月 | 7.60 0 0% | 7.60 0 0% | 7.60 0 0% | 7.59 -0.01 -0.13% | 7.58 -0.01 -0.13% | 7.57 -0.01 -0.13% | 7.56 -0.01 -0.13% | 7.56 0 0% | 7.56 0 0% | 7.58 0.02 0.26% | 7.71 0.13 1.72% | 7.75 0.04 0.52% | 7.76 0.01 0.13% | 7.72 -0.04 -0.52% | 7.79 0.07 0.91% | 7.80 0.01 0.13% | 7.90 0.1 1.28% | 7.96 0.06 0.76% | 7.97 0.01 0.13% | 8.04 0.07 0.88% | 8.07 0.03 0.37% | 8.05 -0.02 -0.25% | 7.75 | |||||||||
| 12 月 | 7.99 -0.06 -0.75% | 7.98 -0.01 -0.13% | 7.98 0 0% | 8.00 0.02 0.25% | 8.02 0.02 0.25% | 8.02 0 0% | 8.03 0.01 0.12% | 8.13 0.1 1.25% | 8.16 0.03 0.37% | 8.15 -0.01 -0.12% | 8.17 0.02 0.25% | 8.17 0 0% | 8.11 -0.06 -0.73% | 8.10 -0.01 -0.12% | 8.10 0 0% | 8.02 -0.08 -0.99% | 7.92 -0.1 -1.25% | 8.00 0.08 1.01% | 7.99 -0.01 -0.13% | 7.96 -0.03 -0.38% | 7.93 -0.03 -0.38% | 8.04 |
說明:最高漲幅:6.49%最低跌幅:-4.32% 最高價:8.54最低價:7.37平均價:7.86,灰色底表示週末,漲128天(7.05)元,跌135天(-6.96)元,平盤38天
6%=2,4%=1,2%=8,1%=54,0%=101,-0%=1,-1%=6,-2%=63,-3%=65,
| 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 | 1447 | 869000 | 293 | 6611850 | 7.68 | 7.68 | 7.57 | 7.62 | 0.05 | 0% | 7.62 | 12 | 7.63 | 4 | 26.28 |
| 2023-01-04 | 1447 | 1209000 | 460 | 9369640 | 7.62 | 7.81 | 7.62 | 7.74 | 0.12 | 1.57% | 7.73 | 5 | 7.74 | 7 | 26.69 |
| 2023-01-05 | 1447 | 1072000 | 384 | 8316420 | 7.80 | 7.84 | 7.70 | 7.70 | 0.04 | -0.52% | 7.70 | 4 | 7.72 | 10 | 26.55 |
| 2023-01-06 | 1447 | 500000 | 206 | 3857110 | 7.70 | 7.78 | 7.67 | 7.70 | 0.00 | 0% | 7.70 | 22 | 7.72 | 8 | 26.55 |
| 2023-01-09 | 1447 | 1602000 | 370 | 12476610 | 7.80 | 7.85 | 7.75 | 7.76 | 0.06 | 0.78% | 7.76 | 54 | 7.78 | 9 | 26.76 |
| 2023-01-10 | 1447 | 560000 | 217 | 4356900 | 7.77 | 7.80 | 7.76 | 7.77 | 0.01 | 0.13% | 7.76 | 71 | 7.78 | 11 | 26.79 |
| 2023-01-11 | 1447 | 551000 | 205 | 4277260 | 7.81 | 7.81 | 7.74 | 7.77 | 0.00 | 0% | 7.76 | 18 | 7.77 | 10 | 26.79 |
| 2023-01-12 | 1447 | 438000 | 214 | 3392650 | 7.77 | 7.78 | 7.71 | 7.71 | 0.06 | -0.77% | 7.71 | 38 | 7.72 | 1 | 26.59 |
| 2023-01-13 | 1447 | 623000 | 204 | 4810820 | 7.73 | 7.74 | 7.71 | 7.72 | 0.01 | 0.13% | 7.72 | 12 | 7.73 | 7 | 26.62 |
| 2023-01-16 | 1447 | 424000 | 164 | 3268750 | 7.72 | 7.72 | 7.69 | 7.71 | 0.01 | -0.13% | 7.70 | 81 | 7.71 | 1 | 26.59 |
| 2023-01-17 | 1447 | 1169000 | 378 | 9140760 | 7.91 | 7.91 | 7.74 | 7.75 | 0.04 | 0.52% | 7.75 | 43 | 7.76 | 33 | 26.72 |
| 2023-01-30 | 1447 | 1061062 | 330 | 8282039 | 7.80 | 7.82 | 7.79 | 7.81 | 0.06 | 0.77% | 7.80 | 121 | 7.81 | 2 | 26.93 |
| 2023-01-31 | 1447 | 759227 | 260 | 5947921 | 7.81 | 7.85 | 7.80 | 7.83 | 0.02 | 0.26% | 7.83 | 39 | 7.84 | 8 | 27.00 |
| 2023-02-01 | 1447 | 953000 | 270 | 7481790 | 7.85 | 7.87 | 7.84 | 7.86 | 0.03 | 0.38% | 7.85 | 23 | 7.86 | 38 | 27.10 |
| 2023-02-02 | 1447 | 829000 | 310 | 6510930 | 7.87 | 7.88 | 7.83 | 7.87 | 0.01 | 0.13% | 7.86 | 38 | 7.87 | 11 | 27.14 |
| 2023-02-03 | 1447 | 610000 | 202 | 4775970 | 7.86 | 7.86 | 7.81 | 7.83 | 0.04 | -0.51% | 7.82 | 9 | 7.83 | 11 | 27.00 |
| 2023-02-06 | 1447 | 403000 | 166 | 3144260 | 7.83 | 7.83 | 7.78 | 7.80 | 0.03 | -0.38% | 7.80 | 32 | 7.81 | 6 | 26.90 |
| 2023-02-07 | 1447 | 548000 | 203 | 4271780 | 7.81 | 7.81 | 7.78 | 7.79 | 0.01 | -0.13% | 7.79 | 29 | 7.81 | 29 | 26.86 |
| 2023-02-08 | 1447 | 403000 | 152 | 3140910 | 7.79 | 7.81 | 7.78 | 7.79 | 0.00 | 0% | 7.79 | 11 | 7.80 | 25 | 26.86 |
| 2023-02-09 | 1447 | 486000 | 220 | 3778170 | 7.79 | 7.80 | 7.75 | 7.76 | 0.03 | -0.39% | 7.76 | 10 | 7.77 | 46 | 26.76 |
| 2023-02-10 | 1447 | 859362 | 390 | 6627418 | 7.76 | 7.76 | 7.69 | 7.70 | 0.06 | -0.77% | 7.70 | 47 | 7.71 | 1 | 26.55 |
| 2023-02-13 | 1447 | 9991000 | 2781 | 80747980 | 7.90 | 8.26 | 7.86 | 8.20 | 0.50 | 6.49% | 8.19 | 11 | 8.21 | 111 | 28.28 |
| 2023-02-14 | 1447 | 5725000 | 1455 | 47188030 | 8.30 | 8.34 | 8.19 | 8.21 | 0.01 | 0.12% | 8.21 | 47 | 8.22 | 10 | 28.31 |
| 2023-02-15 | 1447 | 2857000 | 914 | 23182660 | 8.21 | 8.21 | 8.05 | 8.07 | 0.14 | -1.71% | 8.06 | 15 | 8.07 | 5 | 27.83 |
| 2023-02-16 | 1447 | 1567000 | 541 | 12690110 | 8.11 | 8.15 | 8.06 | 8.15 | 0.08 | 0.99% | 8.13 | 4 | 8.15 | 20 | 28.10 |
| 2023-02-17 | 1447 | 2069000 | 618 | 16912840 | 8.12 | 8.25 | 8.08 | 8.23 | 0.08 | 0.98% | 8.22 | 21 | 8.23 | 13 | 28.38 |
| 2023-02-20 | 1447 | 2145000 | 738 | 17789680 | 8.25 | 8.33 | 8.24 | 8.30 | 0.07 | 0.85% | 8.29 | 109 | 8.30 | 44 | 28.62 |
| 2023-02-21 | 1447 | 1303000 | 499 | 10741840 | 8.30 | 8.31 | 8.10 | 8.22 | 0.08 | -0.96% | 8.22 | 12 | 8.23 | 1 | 28.34 |
| 2023-02-22 | 1447 | 1369000 | 520 | 11173110 | 8.15 | 8.23 | 8.10 | 8.22 | 0.00 | 0% | 8.21 | 30 | 8.22 | 1 | 28.34 |
| 2023-02-23 | 1447 | 4854000 | 1558 | 41029500 | 8.26 | 8.54 | 8.26 | 8.54 | 0.32 | 3.89% | 8.53 | 35 | 8.54 | 118 | 29.45 |
| 2023-02-24 | 1447 | 2197000 | 790 | 18492780 | 8.56 | 8.57 | 8.36 | 8.37 | 0.17 | -1.99% | 8.37 | 18 | 8.38 | 6 | 28.86 |
| 2023-03-01 | 1447 | 2011000 | 689 | 16640550 | 8.35 | 8.35 | 8.25 | 8.25 | 0.12 | -1.43% | 8.25 | 5 | 8.26 | 5 | 28.45 |
| 2023-03-02 | 1447 | 1408000 | 401 | 11619810 | 8.25 | 8.32 | 8.22 | 8.23 | 0.02 | -0.24% | 8.23 | 20 | 8.24 | 30 | 28.38 |
| 2023-03-03 | 1447 | 679303 | 351 | 5620686 | 8.28 | 8.31 | 8.25 | 8.28 | 0.05 | 0.61% | 8.26 | 20 | 8.28 | 61 | 28.55 |
| 2023-03-06 | 1447 | 1454000 | 392 | 12143030 | 8.30 | 8.38 | 8.29 | 8.35 | 0.07 | 0.85% | 8.35 | 73 | 8.37 | 33 | 28.79 |
| 2023-03-07 | 1447 | 2632000 | 719 | 22280270 | 8.41 | 8.51 | 8.40 | 8.44 | 0.09 | 1.08% | 8.44 | 5 | 8.47 | 6 | 29.10 |
| 2023-03-08 | 1447 | 1329000 | 455 | 11196480 | 8.45 | 8.46 | 8.38 | 8.46 | 0.02 | 0.24% | 8.44 | 4 | 8.46 | 29 | 29.17 |
| 2023-03-09 | 1447 | 1998000 | 619 | 16669140 | 8.47 | 8.48 | 8.28 | 8.28 | 0.18 | -2.13% | 8.28 | 75 | 8.31 | 17 | 28.55 |
| 2023-03-10 | 1447 | 1617000 | 626 | 13291910 | 8.28 | 8.28 | 8.18 | 8.18 | 0.10 | -1.21% | 8.18 | 206 | 8.21 | 1 | 28.21 |
| 2023-03-13 | 1447 | 2370000 | 1472 | 19116220 | 8.12 | 8.16 | 8.02 | 8.06 | 0.12 | -1.47% | 8.06 | 15 | 8.07 | 1 | 27.79 |
| 2023-03-14 | 1447 | 636000 | 253 | 5150330 | 8.08 | 8.13 | 8.06 | 8.10 | 0.04 | 0.5% | 8.10 | 1 | 8.11 | 121 | 27.93 |
| 2023-03-15 | 1447 | 1333000 | 465 | 10758030 | 8.11 | 8.16 | 7.98 | 8.03 | 0.07 | -0.86% | 8.03 | 11 | 8.04 | 12 | 27.69 |
| 2023-03-16 | 1447 | 1652000 | 563 | 13126680 | 8.03 | 8.03 | 7.88 | 7.90 | 0.13 | -1.62% | 7.90 | 1 | 7.93 | 43 | 27.24 |
| 2023-03-17 | 1447 | 684000 | 268 | 5423690 | 7.95 | 7.97 | 7.90 | 7.92 | 0.02 | 0.25% | 7.92 | 23 | 7.93 | 2 | 27.31 |
| 2023-03-20 | 1447 | 681000 | 224 | 5420150 | 7.99 | 8.00 | 7.90 | 7.95 | 0.03 | 0.38% | 7.95 | 2 | 7.96 | 5 | 27.41 |
| 2023-03-21 | 1447 | 697000 | 198 | 5569940 | 7.98 | 8.04 | 7.97 | 7.97 | 0.02 | 0.25% | 7.97 | 37 | 7.98 | 12 | 27.48 |
| 2023-03-22 | 1447 | 703000 | 299 | 5624380 | 8.01 | 8.04 | 7.98 | 8.02 | 0.05 | 0.63% | 8.01 | 2 | 8.02 | 51 | 27.66 |
| 2023-03-23 | 1447 | 654000 | 203 | 5235270 | 8.02 | 8.03 | 7.99 | 8.00 | 0.02 | -0.25% | 7.99 | 60 | 8.00 | 58 | 27.59 |
| 2023-03-24 | 1447 | 645000 | 244 | 5157610 | 8.01 | 8.03 | 7.98 | 7.99 | 0.01 | -0.12% | 7.99 | 4 | 8.00 | 4 | 27.55 |
| 2023-03-27 | 1447 | 503000 | 181 | 4016390 | 7.99 | 8.00 | 7.97 | 7.98 | 0.01 | -0.13% | 7.97 | 40 | 7.98 | 6 | 27.52 |
| 2023-03-28 | 1447 | 537000 | 239 | 4267250 | 7.99 | 8.00 | 7.92 | 7.93 | 0.05 | -0.63% | 7.92 | 23 | 7.93 | 5 | 27.34 |
| 2023-03-29 | 1447 | 349000 | 165 | 2768360 | 7.94 | 7.98 | 7.92 | 7.93 | 0.00 | 0% | 7.92 | 37 | 7.93 | 6 | 27.34 |
| 2023-03-30 | 1447 | 399000 | 139 | 3171050 | 7.95 | 7.98 | 7.93 | 7.93 | 0.00 | 0% | 7.93 | 57 | 7.94 | 4 | 0.00 |
| 2023-03-31 | 1447 | 482000 | 185 | 3839310 | 7.95 | 8.00 | 7.94 | 7.97 | 0.04 | 0.5% | 7.97 | 8 | 7.98 | 72 | 0.00 |
| 2023-04-06 | 1447 | 806000 | 283 | 6461500 | 7.99 | 8.06 | 7.97 | 8.02 | 0.05 | 0.63% | 8.02 | 10 | 8.03 | 8 | 0.00 |
| 2023-04-07 | 1447 | 532000 | 190 | 4254220 | 8.02 | 8.02 | 7.98 | 8.00 | 0.02 | -0.25% | 7.99 | 21 | 8.01 | 32 | 0.00 |
| 2023-04-10 | 1447 | 458000 | 143 | 3662750 | 8.00 | 8.01 | 7.98 | 8.00 | 0.00 | 0% | 7.99 | 69 | 8.00 | 51 | 0.00 |
| 2023-04-11 | 1447 | 293000 | 152 | 2342380 | 7.97 | 8.01 | 7.97 | 8.00 | 0.00 | 0% | 7.99 | 30 | 8.00 | 53 | 0.00 |
| 2023-04-12 | 1447 | 1554000 | 364 | 12486730 | 8.00 | 8.06 | 7.99 | 8.06 | 0.06 | 0.75% | 8.06 | 1 | 8.07 | 22 | 0.00 |
| 2023-04-13 | 1447 | 1785836 | 744 | 14523376 | 8.09 | 8.18 | 8.09 | 8.10 | 0.04 | 0.5% | 8.09 | 25 | 8.10 | 12 | 0.00 |
| 2023-04-14 | 1447 | 929000 | 371 | 7550270 | 8.15 | 8.16 | 8.09 | 8.13 | 0.03 | 0.37% | 8.13 | 9 | 8.14 | 22 | 0.00 |
| 2023-04-17 | 1447 | 1520000 | 450 | 12399110 | 8.14 | 8.19 | 8.13 | 8.16 | 0.03 | 0.37% | 8.16 | 55 | 8.17 | 28 | 0.00 |
| 2023-04-18 | 1447 | 3831000 | 972 | 31743450 | 8.26 | 8.35 | 8.22 | 8.22 | 0.06 | 0.74% | 8.21 | 127 | 8.22 | 26 | 0.00 |
| 2023-04-19 | 1447 | 1618000 | 547 | 13161100 | 8.21 | 8.23 | 8.09 | 8.10 | 0.12 | -1.46% | 8.10 | 59 | 8.11 | 19 | 0.00 |
| 2023-04-20 | 1447 | 935000 | 330 | 7542080 | 8.10 | 8.11 | 8.04 | 8.04 | 0.06 | -0.74% | 8.04 | 6 | 8.05 | 13 | 0.00 |
| 2023-04-21 | 1447 | 1084933 | 523 | 8726458 | 8.10 | 8.15 | 7.97 | 8.00 | 0.04 | -0.5% | 8.00 | 19 | 8.01 | 3 | 0.00 |
| 2023-04-24 | 1447 | 708000 | 231 | 5709850 | 7.98 | 8.10 | 7.98 | 8.07 | 0.07 | 0.88% | 8.07 | 14 | 8.08 | 25 | 0.00 |
| 2023-04-25 | 1447 | 999000 | 393 | 8019160 | 8.13 | 8.13 | 7.93 | 7.99 | 0.08 | -0.99% | 7.99 | 41 | 8.00 | 29 | 0.00 |
| 2023-04-26 | 1447 | 952000 | 331 | 7650000 | 7.97 | 8.09 | 7.97 | 8.07 | 0.08 | 1% | 8.06 | 5 | 8.07 | 15 | 0.00 |
| 2023-04-27 | 1447 | 812000 | 238 | 6539460 | 8.04 | 8.09 | 8.03 | 8.07 | 0.00 | 0% | 8.06 | 4 | 8.08 | 16 | 0.00 |
| 2023-04-28 | 1447 | 514000 | 183 | 4156700 | 8.12 | 8.12 | 8.07 | 8.08 | 0.01 | 0.12% | 8.08 | 6 | 8.09 | 2 | 0.00 |
| 2023-05-02 | 1447 | 898000 | 237 | 7283850 | 8.12 | 8.14 | 8.07 | 8.11 | 0.03 | 0.37% | 8.11 | 14 | 8.12 | 17 | 0.00 |
| 2023-05-03 | 1447 | 1484000 | 380 | 12098610 | 8.11 | 8.19 | 8.11 | 8.16 | 0.05 | 0.62% | 8.15 | 32 | 8.16 | 14 | 0.00 |
| 2023-05-04 | 1447 | 1955000 | 543 | 16078960 | 8.13 | 8.26 | 8.13 | 8.25 | 0.09 | 1.1% | 8.24 | 48 | 8.25 | 25 | 0.00 |
| 2023-05-05 | 1447 | 855089 | 417 | 7046800 | 8.25 | 8.30 | 8.17 | 8.19 | 0.06 | -0.73% | 8.19 | 11 | 8.20 | 3 | 0.00 |
| 2023-05-08 | 1447 | 870000 | 298 | 7102370 | 8.24 | 8.24 | 8.14 | 8.14 | 0.05 | -0.61% | 8.14 | 30 | 8.16 | 14 | 0.00 |
| 2023-05-09 | 1447 | 747000 | 200 | 6081240 | 8.20 | 8.20 | 8.10 | 8.10 | 0.04 | -0.49% | 8.10 | 128 | 8.11 | 7 | 0.00 |
| 2023-05-10 | 1447 | 569000 | 195 | 4599700 | 8.10 | 8.10 | 8.06 | 8.10 | 0.00 | 0% | 8.09 | 9 | 8.10 | 81 | 0.00 |
| 2023-05-11 | 1447 | 4134000 | 1355 | 32363440 | 8.01 | 8.01 | 7.75 | 7.75 | 0.35 | -4.32% | 7.75 | 40 | 7.76 | 5 | 0.00 |
| 2023-05-12 | 1447 | 659000 | 322 | 5122580 | 7.75 | 7.80 | 7.73 | 7.78 | 0.03 | 0.39% | 7.78 | 96 | 7.79 | 9 | 0.00 |
| 2023-05-15 | 1447 | 688757 | 407 | 5340352 | 7.78 | 7.78 | 7.74 | 7.76 | 0.02 | -0.26% | 7.76 | 27 | 7.78 | 8 | 0.00 |
| 2023-05-16 | 1447 | 766000 | 331 | 5963180 | 7.75 | 7.82 | 7.74 | 7.80 | 0.04 | 0.52% | 7.79 | 13 | 7.80 | 16 | 0.00 |
| 2023-05-17 | 1447 | 981819 | 523 | 7686216 | 7.77 | 7.88 | 7.76 | 7.83 | 0.03 | 0.38% | 7.83 | 8 | 7.84 | 4 | 0.00 |
| 2023-05-18 | 1447 | 1445000 | 390 | 11391270 | 7.93 | 7.94 | 7.84 | 7.87 | 0.04 | 0.51% | 7.87 | 1 | 7.88 | 7 | 0.00 |
| 2023-05-19 | 1447 | 542000 | 278 | 4261550 | 7.90 | 7.90 | 7.83 | 7.83 | 0.04 | -0.51% | 7.83 | 5 | 7.84 | 7 | 0.00 |
| 2023-05-22 | 1447 | 789000 | 315 | 6168230 | 7.83 | 7.83 | 7.80 | 7.80 | 0.03 | -0.38% | 7.80 | 11 | 7.81 | 2 | 0.00 |
| 2023-05-23 | 1447 | 543000 | 261 | 4271410 | 7.81 | 7.90 | 7.80 | 7.87 | 0.07 | 0.9% | 7.86 | 78 | 7.87 | 1 | 0.00 |
| 2023-05-24 | 1447 | 1456000 | 497 | 11573600 | 7.88 | 8.02 | 7.87 | 8.01 | 0.14 | 1.78% | 8.00 | 77 | 8.01 | 19 | 0.00 |
| 2023-05-25 | 1447 | 947000 | 376 | 7522130 | 8.00 | 8.01 | 7.89 | 7.90 | 0.11 | -1.37% | 7.90 | 73 | 7.93 | 17 | 0.00 |
| 2023-05-26 | 1447 | 821000 | 326 | 6451340 | 7.92 | 7.92 | 7.82 | 7.83 | 0.07 | -0.89% | 7.82 | 56 | 7.83 | 7 | 0.00 |
| 2023-05-29 | 1447 | 479000 | 209 | 3770240 | 7.86 | 7.92 | 7.84 | 7.87 | 0.04 | 0.51% | 7.87 | 15 | 7.88 | 40 | 0.00 |
| 2023-05-30 | 1447 | 473000 | 220 | 3704270 | 7.86 | 7.89 | 7.81 | 7.83 | 0.04 | -0.51% | 7.82 | 19 | 7.83 | 1 | 0.00 |
| 2023-05-31 | 1447 | 464000 | 209 | 3646530 | 7.83 | 7.88 | 7.83 | 7.84 | 0.01 | 0.13% | 7.83 | 3 | 7.84 | 6 | 0.00 |
| 2023-06-01 | 1447 | 577000 | 265 | 4539450 | 7.87 | 7.89 | 7.84 | 7.87 | 0.03 | 0.38% | 7.87 | 7 | 7.88 | 8 | 0.00 |
| 2023-06-02 | 1447 | 1018000 | 472 | 8074540 | 7.89 | 7.97 | 7.89 | 7.92 | 0.05 | 0.64% | 7.91 | 35 | 7.92 | 12 | 0.00 |
| 2023-06-05 | 1447 | 937000 | 422 | 7478660 | 7.97 | 8.01 | 7.95 | 7.98 | 0.06 | 0.76% | 7.98 | 22 | 7.99 | 18 | 0.00 |
| 2023-06-06 | 1447 | 1542994 | 603 | 12341644 | 7.98 | 8.03 | 7.96 | 8.01 | 0.03 | 0.38% | 8.00 | 48 | 8.01 | 18 | 0.00 |
| 2023-06-07 | 1447 | 764000 | 391 | 6127670 | 8.05 | 8.07 | 8.00 | 8.00 | 0.01 | -0.12% | 8.00 | 2 | 8.01 | 30 | 0.00 |
| 2023-06-08 | 1447 | 974000 | 400 | 7802250 | 8.01 | 8.05 | 7.97 | 8.02 | 0.02 | 0.25% | 8.02 | 56 | 8.03 | 15 | 0.00 |
| 2023-06-09 | 1447 | 935000 | 347 | 7470340 | 8.04 | 8.04 | 7.97 | 7.97 | 0.05 | -0.62% | 7.97 | 15 | 7.98 | 21 | 0.00 |
| 2023-06-12 | 1447 | 821000 | 383 | 6540940 | 8.00 | 8.01 | 7.94 | 7.95 | 0.02 | -0.25% | 7.95 | 14 | 7.96 | 36 | 0.00 |
| 2023-06-13 | 1447 | 657000 | 320 | 5225950 | 7.99 | 7.99 | 7.92 | 7.92 | 0.03 | -0.38% | 7.92 | 119 | 7.94 | 5 | 0.00 |
| 2023-06-14 | 1447 | 1330000 | 453 | 10489740 | 7.92 | 7.96 | 7.83 | 7.87 | 0.05 | -0.63% | 7.86 | 8 | 7.87 | 7 | 0.00 |
| 2023-06-15 | 1447 | 974000 | 338 | 7684160 | 7.87 | 7.91 | 7.85 | 7.91 | 0.04 | 0.51% | 7.89 | 10 | 7.91 | 28 | 0.00 |
| 2023-06-16 | 1447 | 964697 | 558 | 7694362 | 7.92 | 8.02 | 7.92 | 7.98 | 0.07 | 0.88% | 7.98 | 54 | 7.99 | 18 | 0.00 |
| 2023-06-19 | 1447 | 632000 | 257 | 5049060 | 8.00 | 8.00 | 7.97 | 7.98 | 0.00 | 0% | 7.98 | 70 | 7.99 | 16 | 0.00 |
| 2023-06-20 | 1447 | 895000 | 306 | 7165050 | 8.00 | 8.04 | 7.98 | 8.01 | 0.03 | 0.38% | 8.00 | 60 | 8.01 | 10 | 0.00 |
| 2023-06-21 | 1447 | 986000 | 434 | 7890900 | 8.00 | 8.02 | 7.96 | 7.99 | 0.02 | -0.25% | 7.99 | 5 | 8.00 | 22 | 0.00 |
| 2023-06-26 | 1447 | 620000 | 229 | 4940470 | 8.00 | 8.02 | 7.94 | 7.95 | 0.04 | -0.5% | 7.94 | 39 | 7.95 | 6 | 0.00 |
| 2023-06-27 | 1447 | 847000 | 326 | 6718140 | 8.00 | 8.00 | 7.88 | 7.90 | 0.05 | -0.63% | 7.89 | 10 | 7.90 | 5 | 0.00 |
| 2023-06-28 | 1447 | 1602000 | 535 | 12779490 | 7.92 | 8.03 | 7.92 | 7.96 | 0.06 | 0.76% | 7.96 | 67 | 7.97 | 12 | 0.00 |
| 2023-06-29 | 1447 | 1412000 | 425 | 11333690 | 8.03 | 8.08 | 7.98 | 8.00 | 0.04 | 0.5% | 7.99 | 9 | 8.00 | 2 | 0.00 |
| 2023-06-30 | 1447 | 1789000 | 597 | 14424850 | 8.07 | 8.10 | 8.03 | 8.03 | 0.03 | 0.37% | 8.02 | 31 | 8.03 | 8 | 0.00 |
| 2023-07-03 | 1447 | 898000 | 336 | 7185210 | 8.03 | 8.07 | 7.97 | 7.98 | 0.05 | -0.62% | 7.98 | 10 | 7.99 | 14 | 0.00 |
| 2023-07-04 | 1447 | 910000 | 321 | 7236470 | 8.00 | 8.02 | 7.93 | 7.93 | 0.05 | -0.63% | 7.93 | 78 | 7.94 | 8 | 0.00 |
| 2023-07-05 | 1447 | 775000 | 294 | 6147660 | 8.00 | 8.00 | 7.90 | 7.90 | 0.03 | -0.38% | 7.90 | 99 | 7.91 | 8 | 0.00 |
| 2023-07-06 | 1447 | 1361000 | 530 | 10692690 | 7.91 | 7.91 | 7.82 | 7.83 | 0.07 | -0.89% | 7.83 | 59 | 7.85 | 15 | 0.00 |
| 2023-07-07 | 1447 | 1426000 | 499 | 11080250 | 7.85 | 7.85 | 7.74 | 7.76 | 0.07 | -0.89% | 7.76 | 21 | 7.77 | 1 | 0.00 |
| 2023-07-10 | 1447 | 881000 | 339 | 6858880 | 7.76 | 7.82 | 7.75 | 7.77 | 0.01 | 0.13% | 7.77 | 10 | 7.78 | 8 | 0.00 |
| 2023-07-11 | 1447 | 2093000 | 673 | 16707280 | 7.98 | 8.05 | 7.95 | 7.95 | 0.18 | 2.32% | 7.95 | 49 | 7.96 | 47 | 0.00 |
| 2023-07-12 | 1447 | 834000 | 272 | 6608260 | 8.00 | 8.00 | 7.88 | 7.88 | 0.07 | -0.88% | 7.88 | 49 | 7.90 | 27 | 0.00 |
| 2023-07-13 | 1447 | 1794000 | 449 | 14142980 | 7.90 | 7.94 | 7.84 | 7.84 | 0.04 | -0.51% | 7.84 | 40 | 7.85 | 18 | 0.00 |
| 2023-07-14 | 1447 | 910000 | 348 | 7125550 | 7.88 | 7.88 | 7.80 | 7.81 | 0.03 | -0.38% | 7.81 | 27 | 7.83 | 12 | 0.00 |
| 2023-07-18 | 1447 | 892000 | 351 | 6973210 | 7.86 | 7.87 | 7.77 | 7.79 | 0.02 | -0.26% | 7.78 | 15 | 7.79 | 15 | 0.00 |
| 2023-07-19 | 1447 | 873000 | 315 | 6791180 | 7.83 | 7.83 | 7.76 | 7.78 | 0.01 | -0.13% | 7.77 | 20 | 7.78 | 5 | 0.00 |
| 2023-07-20 | 1447 | 702000 | 273 | 5462650 | 7.78 | 7.80 | 7.76 | 7.80 | 0.02 | 0.26% | 7.80 | 169 | 7.81 | 65 | 0.00 |
| 2023-07-21 | 1447 | 511000 | 231 | 3986280 | 7.81 | 7.82 | 7.78 | 7.78 | 0.02 | -0.26% | 7.78 | 3 | 7.80 | 19 | 0.00 |
| 2023-07-24 | 1447 | 1180000 | 397 | 9125800 | 7.78 | 7.78 | 7.72 | 7.73 | 0.05 | -0.64% | 7.72 | 83 | 7.73 | 9 | 0.00 |
| 2023-07-25 | 1447 | 733000 | 278 | 5671020 | 7.73 | 7.76 | 7.72 | 7.74 | 0.01 | 0.13% | 7.74 | 31 | 7.75 | 4 | 0.00 |
| 2023-07-27 | 1447 | 2373000 | 623 | 18858500 | 7.88 | 8.00 | 7.88 | 7.92 | 0.06 | 2.33% | 7.92 | 5 | 7.93 | 48 | 0.00 |
| 2023-07-28 | 1447 | 697000 | 215 | 5496270 | 7.95 | 7.96 | 7.87 | 7.87 | 0.05 | -0.63% | 7.87 | 54 | 7.88 | 10 | 0.00 |
| 2023-07-31 | 1447 | 828000 | 257 | 6509850 | 7.87 | 7.89 | 7.83 | 7.84 | 0.03 | -0.38% | 7.84 | 21 | 7.85 | 4 | 0.00 |
| 2023-08-01 | 1447 | 514000 | 203 | 4034440 | 7.86 | 7.88 | 7.83 | 7.85 | 0.01 | 0.13% | 7.85 | 52 | 7.86 | 9 | 0.00 |
| 2023-08-02 | 1447 | 949000 | 316 | 7459840 | 7.84 | 7.91 | 7.83 | 7.85 | 0.00 | 0% | 7.85 | 13 | 7.86 | 16 | 0.00 |
| 2023-08-04 | 1447 | 348000 | 151 | 2737080 | 7.85 | 7.90 | 7.84 | 7.87 | 0.02 | 0.25% | 7.87 | 13 | 7.88 | 3 | 0.00 |
| 2023-08-07 | 1447 | 359000 | 135 | 2819260 | 7.88 | 7.89 | 7.84 | 7.85 | 0.02 | -0.25% | 7.85 | 16 | 7.86 | 3 | 0.00 |
| 2023-08-08 | 1447 | 585000 | 260 | 4566200 | 7.85 | 7.85 | 7.78 | 7.79 | 0.06 | -0.76% | 7.79 | 25 | 7.80 | 3 | 0.00 |
| 2023-08-09 | 1447 | 265000 | 103 | 2064620 | 7.80 | 7.83 | 7.77 | 7.80 | 0.01 | 0.13% | 7.79 | 64 | 7.80 | 13 | 0.00 |
| 2023-08-10 | 1447 | 1256000 | 350 | 9745150 | 7.80 | 7.80 | 7.73 | 7.74 | 0.06 | -0.77% | 7.74 | 107 | 7.75 | 20 | 0.00 |
| 2023-08-11 | 1447 | 740000 | 233 | 5728570 | 7.72 | 7.76 | 7.72 | 7.74 | 0.00 | 0% | 7.74 | 2 | 7.75 | 51 | 0.00 |
| 2023-08-14 | 1447 | 1782000 | 434 | 13581210 | 7.74 | 7.74 | 7.55 | 7.59 | 0.15 | -1.94% | 7.59 | 19 | 7.60 | 12 | 0.00 |
| 2023-08-15 | 1447 | 827000 | 249 | 6285670 | 7.60 | 7.63 | 7.56 | 7.60 | 0.01 | 0.13% | 7.60 | 2 | 7.61 | 7 | 0.00 |
| 2023-08-16 | 1447 | 729000 | 219 | 5513860 | 7.60 | 7.60 | 7.54 | 7.55 | 0.05 | -0.66% | 7.54 | 44 | 7.55 | 3 | 0.00 |
| 2023-08-17 | 1447 | 606000 | 248 | 4567520 | 7.55 | 7.58 | 7.50 | 7.57 | 0.02 | 0.26% | 7.57 | 77 | 7.58 | 3 | 0.00 |
| 2023-08-18 | 1447 | 820000 | 245 | 6217170 | 7.57 | 7.64 | 7.51 | 7.59 | 0.02 | 0.26% | 7.58 | 24 | 7.59 | 22 | 0.00 |
| 2023-08-21 | 1447 | 825000 | 284 | 6282830 | 7.56 | 7.69 | 7.54 | 7.67 | 0.08 | 1.05% | 7.66 | 14 | 7.67 | 1 | 0.00 |
| 2023-08-22 | 1447 | 803000 | 223 | 6153270 | 7.70 | 7.71 | 7.61 | 7.62 | 0.05 | -0.65% | 7.62 | 20 | 7.63 | 14 | 0.00 |
| 2023-08-23 | 1447 | 461000 | 120 | 3502500 | 7.63 | 7.63 | 7.57 | 7.57 | 0.05 | -0.66% | 7.57 | 16 | 7.58 | 13 | 0.00 |
| 2023-08-24 | 1447 | 674000 | 192 | 5092670 | 7.58 | 7.58 | 7.53 | 7.54 | 0.03 | -0.4% | 7.54 | 54 | 7.55 | 13 | 0.00 |
| 2023-08-25 | 1447 | 483000 | 156 | 3651380 | 7.53 | 7.59 | 7.52 | 7.57 | 0.03 | 0.4% | 7.55 | 2 | 7.57 | 32 | 0.00 |
| 2023-08-28 | 1447 | 176000 | 91 | 1332380 | 7.57 | 7.58 | 7.56 | 7.56 | 0.01 | -0.13% | 7.55 | 59 | 7.56 | 17 | 0.00 |
| 2023-08-29 | 1447 | 444000 | 133 | 3344270 | 7.56 | 7.56 | 7.51 | 7.54 | 0.02 | -0.26% | 7.53 | 66 | 7.54 | 7 | 0.00 |
| 2023-08-30 | 1447 | 497000 | 151 | 3751740 | 7.54 | 7.57 | 7.53 | 7.56 | 0.02 | 0.27% | 7.55 | 68 | 7.56 | 11 | 0.00 |
| 2023-08-31 | 1447 | 366000 | 130 | 2772570 | 7.53 | 7.60 | 7.53 | 7.60 | 0.04 | 0.53% | 7.59 | 15 | 7.60 | 8 | 0.00 |
| 2023-09-01 | 1447 | 1061000 | 315 | 8137160 | 7.60 | 7.73 | 7.59 | 7.66 | 0.06 | 0.79% | 7.66 | 79 | 7.67 | 1 | 0.00 |
| 2023-09-04 | 1447 | 648000 | 225 | 4984950 | 7.73 | 7.73 | 7.66 | 7.70 | 0.04 | 0.52% | 7.69 | 11 | 7.70 | 9 | 0.00 |
| 2023-09-05 | 1447 | 150000 | 75 | 1152060 | 7.70 | 7.70 | 7.67 | 7.68 | 0.02 | -0.26% | 7.67 | 27 | 7.68 | 1 | 0.00 |
| 2023-09-06 | 1447 | 582035 | 306 | 4466089 | 7.72 | 7.74 | 7.65 | 7.65 | 0.03 | -0.39% | 7.65 | 61 | 7.66 | 1 | 0.00 |
| 2023-09-07 | 1447 | 446000 | 148 | 3409980 | 7.68 | 7.68 | 7.62 | 7.63 | 0.02 | -0.26% | 7.62 | 47 | 7.63 | 4 | 0.00 |
| 2023-09-08 | 1447 | 489000 | 120 | 3709890 | 7.63 | 7.63 | 7.57 | 7.58 | 0.05 | -0.66% | 7.58 | 4 | 7.59 | 4 | 0.00 |
| 2023-09-11 | 1447 | 1006000 | 314 | 7553890 | 7.58 | 7.58 | 7.48 | 7.50 | 0.08 | -1.06% | 7.49 | 22 | 7.50 | 6 | 0.00 |
| 2023-09-12 | 1447 | 354000 | 154 | 2650870 | 7.50 | 7.51 | 7.46 | 7.50 | 0.00 | 0% | 7.49 | 16 | 7.50 | 1 | 0.00 |
| 2023-09-13 | 1447 | 401000 | 122 | 3010650 | 7.50 | 7.54 | 7.47 | 7.51 | 0.01 | 0.13% | 7.51 | 7 | 7.52 | 3 | 0.00 |
| 2023-09-14 | 1447 | 469000 | 129 | 3525620 | 7.53 | 7.54 | 7.47 | 7.53 | 0.02 | 0.27% | 7.52 | 37 | 7.53 | 2 | 0.00 |
| 2023-09-15 | 1447 | 402000 | 125 | 3034540 | 7.53 | 7.56 | 7.52 | 7.55 | 0.02 | 0.27% | 7.55 | 7 | 7.56 | 5 | 0.00 |
| 2023-09-18 | 1447 | 175000 | 66 | 1319580 | 7.55 | 7.56 | 7.53 | 7.55 | 0.00 | 0% | 7.54 | 19 | 7.55 | 3 | 0.00 |
| 2023-09-19 | 1447 | 297000 | 126 | 2239360 | 7.55 | 7.56 | 7.53 | 7.54 | 0.01 | -0.13% | 7.53 | 1 | 7.54 | 1 | 0.00 |
| 2023-09-20 | 1447 | 1059000 | 162 | 7994470 | 7.57 | 7.57 | 7.52 | 7.53 | 0.01 | -0.13% | 7.53 | 40 | 7.55 | 9 | 0.00 |
| 2023-09-21 | 1447 | 533000 | 197 | 3995500 | 7.53 | 7.54 | 7.47 | 7.47 | 0.06 | -0.8% | 7.47 | 72 | 7.50 | 5 | 0.00 |
| 2023-09-22 | 1447 | 820000 | 264 | 6137450 | 7.47 | 7.54 | 7.46 | 7.47 | 0.00 | 0% | 7.47 | 144 | 7.48 | 7 | 0.00 |
| 2023-09-25 | 1447 | 824000 | 270 | 6137400 | 7.50 | 7.50 | 7.43 | 7.43 | 0.04 | -0.54% | 7.43 | 29 | 7.44 | 24 | 0.00 |
| 2023-09-26 | 1447 | 1442000 | 467 | 10620020 | 7.43 | 7.43 | 7.30 | 7.43 | 0.00 | 0% | 7.43 | 347 | 7.44 | 15 | 0.00 |
| 2023-09-27 | 1447 | 307000 | 124 | 2276840 | 7.46 | 7.46 | 7.39 | 7.43 | 0.00 | 0% | 7.43 | 208 | 7.44 | 11 | 0.00 |
| 2023-09-28 | 1447 | 697000 | 213 | 5209980 | 7.43 | 7.50 | 7.40 | 7.50 | 0.07 | 0.94% | 7.50 | 101 | 7.51 | 14 | 0.00 |
| 2023-10-02 | 1447 | 447000 | 192 | 3335790 | 7.51 | 7.51 | 7.42 | 7.50 | 0.00 | 0% | 7.50 | 127 | 7.51 | 104 | 0.00 |
| 2023-10-03 | 1447 | 261000 | 94 | 1953440 | 7.50 | 7.50 | 7.44 | 7.50 | 0.00 | 0% | 7.50 | 3 | 7.51 | 94 | 0.00 |
| 2023-10-04 | 1447 | 637000 | 104 | 4745010 | 7.45 | 7.48 | 7.43 | 7.45 | 0.05 | -0.67% | 7.45 | 16 | 7.46 | 4 | 0.00 |
| 2023-10-05 | 1447 | 523000 | 77 | 3901950 | 7.45 | 7.49 | 7.45 | 7.47 | 0.02 | 0.27% | 7.47 | 9 | 7.48 | 14 | 0.00 |
| 2023-10-06 | 1447 | 262000 | 91 | 1952000 | 7.47 | 7.47 | 7.44 | 7.44 | 0.03 | -0.4% | 7.44 | 16 | 7.45 | 4 | 0.00 |
| 2023-10-11 | 1447 | 390000 | 163 | 2893880 | 7.45 | 7.46 | 7.40 | 7.41 | 0.03 | -0.4% | 7.41 | 9 | 7.42 | 24 | 0.00 |
| 2023-10-12 | 1447 | 445000 | 138 | 3291890 | 7.41 | 7.42 | 7.36 | 7.39 | 0.02 | -0.27% | 7.39 | 7 | 7.40 | 4 | 0.00 |
| 2023-10-13 | 1447 | 496000 | 183 | 3656230 | 7.38 | 7.42 | 7.35 | 7.37 | 0.02 | -0.27% | 7.36 | 39 | 7.38 | 3 | 0.00 |
| 2023-10-16 | 1447 | 641000 | 208 | 4729120 | 7.37 | 7.44 | 7.34 | 7.40 | 0.03 | 0.41% | 7.40 | 123 | 7.41 | 4 | 0.00 |
| 2023-10-17 | 1447 | 482000 | 137 | 3554690 | 7.40 | 7.40 | 7.35 | 7.38 | 0.02 | -0.27% | 7.37 | 5 | 7.38 | 1 | 0.00 |
| 2023-10-18 | 1447 | 532931 | 260 | 3930636 | 7.39 | 7.40 | 7.35 | 7.39 | 0.01 | 0.14% | 7.38 | 100 | 7.39 | 8 | 0.00 |
| 2023-10-19 | 1447 | 433000 | 131 | 3200850 | 7.40 | 7.42 | 7.35 | 7.40 | 0.01 | 0.14% | 7.40 | 32 | 7.41 | 6 | 0.00 |
| 2023-10-20 | 1447 | 1392000 | 359 | 10314730 | 7.40 | 7.46 | 7.36 | 7.45 | 0.05 | 0.68% | 7.45 | 19 | 7.46 | 3 | 0.00 |
| 2023-10-23 | 1447 | 1936000 | 594 | 14716110 | 7.45 | 7.66 | 7.45 | 7.60 | 0.15 | 2.01% | 7.60 | 115 | 7.61 | 11 | 0.00 |
| 2023-10-24 | 1447 | 943000 | 359 | 7163380 | 7.60 | 7.65 | 7.55 | 7.65 | 0.05 | 0.66% | 7.65 | 48 | 7.66 | 59 | 0.00 |
| 2023-10-25 | 1447 | 1629776 | 474 | 12529980 | 7.66 | 7.79 | 7.65 | 7.66 | 0.01 | 0.13% | 7.66 | 19 | 7.68 | 2 | 0.00 |
| 2023-10-26 | 1447 | 512000 | 165 | 3912810 | 7.65 | 7.66 | 7.61 | 7.63 | 0.03 | -0.39% | 7.63 | 19 | 7.64 | 7 | 0.00 |
| 2023-10-27 | 1447 | 241000 | 129 | 1838270 | 7.63 | 7.65 | 7.61 | 7.62 | 0.01 | -0.13% | 7.62 | 10 | 7.63 | 73 | 0.00 |
| 2023-10-30 | 1447 | 267000 | 84 | 2036070 | 7.62 | 7.65 | 7.61 | 7.64 | 0.02 | 0.26% | 7.61 | 1 | 7.64 | 55 | 0.00 |
| 2023-10-31 | 1447 | 254000 | 106 | 1932480 | 7.64 | 7.64 | 7.59 | 7.60 | 0.04 | -0.52% | 7.59 | 127 | 7.60 | 12 | 0.00 |
| 2023-11-01 | 1447 | 239000 | 96 | 1815930 | 7.63 | 7.63 | 7.59 | 7.60 | 0.00 | 0% | 7.59 | 9 | 7.60 | 3 | 0.00 |
| 2023-11-02 | 1447 | 369000 | 122 | 2806170 | 7.60 | 7.63 | 7.58 | 7.60 | 0.00 | 0% | 7.59 | 3 | 7.60 | 3 | 0.00 |
| 2023-11-03 | 1447 | 257000 | 92 | 1954510 | 7.63 | 7.64 | 7.59 | 7.60 | 0.00 | 0% | 7.60 | 13 | 7.61 | 38 | 0.00 |
| 2023-11-06 | 1447 | 322000 | 139 | 2444610 | 7.61 | 7.62 | 7.57 | 7.59 | 0.01 | -0.13% | 7.58 | 8 | 7.59 | 6 | 0.00 |
| 2023-11-07 | 1447 | 556000 | 132 | 4208990 | 7.59 | 7.60 | 7.54 | 7.58 | 0.01 | -0.13% | 7.57 | 5 | 7.58 | 25 | 0.00 |
| 2023-11-08 | 1447 | 341000 | 106 | 2583110 | 7.59 | 7.59 | 7.56 | 7.57 | 0.01 | -0.13% | 7.56 | 4 | 7.57 | 1 | 0.00 |
| 2023-11-09 | 1447 | 296000 | 88 | 2236050 | 7.57 | 7.57 | 7.53 | 7.56 | 0.01 | -0.13% | 7.54 | 18 | 7.56 | 8 | 0.00 |
| 2023-11-10 | 1447 | 468000 | 120 | 3528410 | 7.56 | 7.57 | 7.50 | 7.56 | 0.00 | 0% | 7.56 | 12 | 7.57 | 30 | 0.00 |
| 2023-11-13 | 1447 | 503000 | 140 | 3809960 | 7.59 | 7.60 | 7.56 | 7.56 | 0.00 | 0% | 7.55 | 14 | 7.56 | 1 | 0.00 |
| 2023-11-14 | 1447 | 315000 | 116 | 2384810 | 7.56 | 7.60 | 7.56 | 7.58 | 0.02 | 0.26% | 7.56 | 18 | 7.58 | 3 | 0.00 |
| 2023-11-15 | 1447 | 2284000 | 522 | 17492670 | 7.58 | 7.72 | 7.57 | 7.71 | 0.13 | 1.72% | 7.70 | 86 | 7.71 | 15 | 0.00 |
| 2023-11-16 | 1447 | 1775000 | 469 | 13757310 | 7.73 | 7.78 | 7.71 | 7.75 | 0.04 | 0.52% | 7.74 | 10 | 7.75 | 64 | 0.00 |
| 2023-11-17 | 1447 | 841000 | 272 | 6522090 | 7.79 | 7.79 | 7.73 | 7.76 | 0.01 | 0.13% | 7.75 | 24 | 7.76 | 2 | 0.00 |
| 2023-11-20 | 1447 | 1095000 | 339 | 8474820 | 7.76 | 7.78 | 7.70 | 7.72 | 0.04 | -0.52% | 7.71 | 8 | 7.72 | 6 | 0.00 |
| 2023-11-21 | 1447 | 1315000 | 425 | 10223680 | 7.75 | 7.80 | 7.74 | 7.79 | 0.07 | 0.91% | 7.78 | 15 | 7.79 | 39 | 0.00 |
| 2023-11-22 | 1447 | 905000 | 250 | 7059970 | 7.78 | 7.82 | 7.77 | 7.80 | 0.01 | 0.13% | 7.79 | 76 | 7.80 | 4 | 0.00 |
| 2023-11-23 | 1447 | 2514000 | 799 | 19894110 | 7.82 | 7.95 | 7.82 | 7.90 | 0.10 | 1.28% | 7.90 | 75 | 7.91 | 30 | 0.00 |
| 2023-11-24 | 1447 | 1735000 | 505 | 13781520 | 7.92 | 7.97 | 7.92 | 7.96 | 0.06 | 0.76% | 7.96 | 36 | 7.97 | 65 | 0.00 |
| 2023-11-27 | 1447 | 2015000 | 760 | 16153460 | 7.99 | 8.08 | 7.94 | 7.97 | 0.01 | 0.13% | 7.96 | 13 | 7.97 | 11 | 0.00 |
| 2023-11-28 | 1447 | 2343000 | 608 | 18840430 | 7.97 | 8.07 | 7.97 | 8.04 | 0.07 | 0.88% | 8.03 | 31 | 8.04 | 20 | 0.00 |
| 2023-11-29 | 1447 | 1682000 | 460 | 13562000 | 8.05 | 8.09 | 8.03 | 8.07 | 0.03 | 0.37% | 8.06 | 1 | 8.07 | 27 | 0.00 |
| 2023-11-30 | 1447 | 701000 | 268 | 5642380 | 8.08 | 8.08 | 8.02 | 8.05 | 0.02 | -0.25% | 8.04 | 14 | 8.06 | 50 | 0.00 |
| 2023-12-01 | 1447 | 787000 | 294 | 6299420 | 8.07 | 8.07 | 7.98 | 7.99 | 0.06 | -0.75% | 7.99 | 62 | 8.01 | 73 | 0.00 |
| 2023-12-04 | 1447 | 1270000 | 300 | 10116490 | 7.99 | 8.00 | 7.95 | 7.98 | 0.01 | -0.13% | 7.97 | 1 | 7.98 | 2 | 0.00 |
| 2023-12-05 | 1447 | 564000 | 208 | 4489050 | 7.98 | 7.99 | 7.91 | 7.98 | 0.00 | 0% | 7.98 | 43 | 7.99 | 84 | 0.00 |
| 2023-12-06 | 1447 | 960000 | 263 | 7668000 | 7.99 | 8.01 | 7.97 | 8.00 | 0.02 | 0.25% | 7.99 | 17 | 8.00 | 9 | 0.00 |
| 2023-12-07 | 1447 | 1828000 | 400 | 14709990 | 7.97 | 8.08 | 7.97 | 8.02 | 0.02 | 0.25% | 8.02 | 1 | 8.03 | 30 | 0.00 |
| 2023-12-08 | 1447 | 1205000 | 313 | 9685800 | 8.04 | 8.08 | 8.01 | 8.02 | 0.00 | 0% | 8.01 | 81 | 8.02 | 9 | 0.00 |
| 2023-12-11 | 1447 | 1041000 | 246 | 8364960 | 8.06 | 8.06 | 8.02 | 8.03 | 0.01 | 0.12% | 8.02 | 2 | 8.03 | 18 | 0.00 |
| 2023-12-12 | 1447 | 3116000 | 763 | 25294450 | 8.09 | 8.18 | 8.06 | 8.13 | 0.10 | 1.25% | 8.12 | 7 | 8.13 | 29 | 0.00 |
| 2023-12-13 | 1447 | 1699000 | 505 | 13916450 | 8.17 | 8.23 | 8.14 | 8.16 | 0.03 | 0.37% | 8.15 | 3 | 8.16 | 10 | 0.00 |
| 2023-12-14 | 1447 | 1139000 | 386 | 9265180 | 8.16 | 8.18 | 8.09 | 8.15 | 0.01 | -0.12% | 8.11 | 14 | 8.15 | 2 | 0.00 |
| 2023-12-15 | 1447 | 939000 | 326 | 7655420 | 8.15 | 8.17 | 8.11 | 8.17 | 0.02 | 0.25% | 8.15 | 1 | 8.17 | 57 | 0.00 |
| 2023-12-18 | 1447 | 899000 | 290 | 7355280 | 8.20 | 8.23 | 8.15 | 8.17 | 0.00 | 0% | 8.17 | 3 | 8.18 | 13 | 0.00 |
| 2023-12-19 | 1447 | 1109000 | 350 | 8997720 | 8.17 | 8.19 | 8.07 | 8.11 | 0.06 | -0.73% | 8.10 | 9 | 8.11 | 5 | 0.00 |
| 2023-12-20 | 1447 | 1098000 | 322 | 8891980 | 8.14 | 8.14 | 8.06 | 8.10 | 0.01 | -0.12% | 8.09 | 10 | 8.10 | 9 | 0.00 |
| 2023-12-21 | 1447 | 1482000 | 350 | 12020630 | 8.10 | 8.14 | 8.05 | 8.10 | 0.00 | 0% | 8.10 | 49 | 8.11 | 14 | 0.00 |
| 2023-12-22 | 1447 | 1170000 | 407 | 9394970 | 8.11 | 8.11 | 8.00 | 8.02 | 0.08 | -0.99% | 8.01 | 1 | 8.02 | 2 | 0.00 |
| 2023-12-25 | 1447 | 1218000 | 381 | 9694440 | 8.02 | 8.02 | 7.90 | 7.92 | 0.10 | -1.25% | 7.91 | 44 | 7.92 | 6 | 0.00 |
| 2023-12-26 | 1447 | 978000 | 299 | 7772880 | 7.92 | 8.00 | 7.87 | 8.00 | 0.08 | 1.01% | 7.99 | 6 | 8.00 | 81 | 0.00 |
| 2023-12-27 | 1447 | 486000 | 180 | 3888100 | 8.00 | 8.03 | 7.97 | 7.99 | 0.01 | -0.12% | 7.99 | 15 | 8.00 | 4 | 0.00 |
| 2023-12-28 | 1447 | 471000 | 242 | 3739470 | 7.99 | 7.99 | 7.91 | 7.96 | 0.03 | -0.38% | 7.94 | 6 | 7.96 | 5 | 0.00 |
| 2023-12-29 | 1447 | 735000 | 254 | 5808130 | 7.96 | 7.96 | 7.88 | 7.93 | 0.03 | -0.38% | 7.91 | 5 | 7.93 | 2 | 0.00 |