信錦(1582)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 | 59.10 0 0% | 59.30 0.2 0.34% | 59.00 -0.3 -0.51% | 58.90 -0.1 -0.17% | 59.10 0.2 0.34% | 59.20 0.1 0.17% | 59.20 0 0% | 59.20 0 0% | 59.30 0.1 0.17% | 59.10 -0.2 -0.34% | 59.20 0.1 0.17% | 59.40 0.2 0.34% | 59.70 0.3 0.51% | 59.21 | ||||||||||||||||||
| 2 月 | 60.90 1.2 2.01% | 60.80 -0.1 -0.16% | 60.90 0.1 0.16% | 61.50 0.6 0.99% | 61.90 0.4 0.65% | 61.90 0 0% | 61.10 -0.8 -1.29% | 61.00 -0.1 -0.16% | 60.50 -0.5 -0.82% | 61.10 0.6 0.99% | 60.90 -0.2 -0.33% | 60.80 -0.1 -0.16% | 60.80 0 0% | 61.20 0.4 0.66% | 61.30 0.1 0.16% | 61.20 -0.1 -0.16% | 61.40 0.2 0.33% | 61.50 0.1 0.16% | 61.23 | |||||||||||||
| 3 月 | 61.50 0 0% | 61.60 0.1 0.16% | 62.00 0.4 0.65% | 62.50 0.5 0.81% | 62.60 0.1 0.16% | 62.70 0.1 0.16% | 62.50 -0.2 -0.32% | 62.00 -0.5 -0.8% | 61.20 -0.8 -1.29% | 61.20 0 0% | 61.00 -0.2 -0.33% | 59.10 -1.9 -3.11% | 59.40 0.3 0.51% | 60.00 0.6 1.01% | 60.20 0.2 0.33% | 60.30 0.1 0.17% | 60.30 0 0% | 60.30 0 0% | 60.00 -0.3 -0.5% | 60.10 0.1 0.17% | 59.70 -0.4 -0.67% | 59.90 0.2 0.34% | 59.80 -0.1 -0.17% | 60.87 | ||||||||
| 4 月 | 60.00 0.2 0.33% | 60.10 0.1 0.17% | 60.90 0.8 1.33% | 60.80 -0.1 -0.16% | 60.80 0 0% | 60.70 -0.1 -0.16% | 60.70 0 0% | 60.30 -0.4 -0.66% | 60.10 -0.2 -0.33% | 60.10 0 0% | 59.70 -0.4 -0.67% | 59.40 -0.3 -0.5% | 59.60 0.2 0.34% | 59.40 -0.2 -0.34% | 59.60 0.2 0.34% | 59.70 0.1 0.17% | 59.70 0 0% | 60.06 | ||||||||||||||
| 5 月 | 59.70 0 0% | 59.70 0 0% | 59.70 0 0% | 59.70 0 0% | 59.90 0.2 0.34% | 59.70 -0.2 -0.33% | 59.50 -0.2 -0.34% | 59.00 -0.5 -0.84% | 58.90 -0.1 -0.17% | 58.90 0 0% | 59.10 0.2 0.34% | 59.60 0.5 0.85% | 59.70 0.1 0.17% | 59.50 -0.2 -0.34% | 59.20 -0.3 -0.5% | 59.50 0.3 0.51% | 59.80 0.3 0.5% | 59.80 0 0% | 59.50 -0.3 -0.5% | 59.40 -0.1 -0.17% | 59.40 0 0% | 59.50 0.1 0.17% | 59.47 | |||||||||
| 6 月 | 59.50 0 0% | 59.60 0.1 0.17% | 59.70 0.1 0.17% | 59.80 0.1 0.17% | 59.80 0 0% | 59.80 0 0% | 59.90 0.1 0.17% | 59.80 -0.1 -0.17% | 59.80 0 0% | 59.90 0.1 0.17% | 59.80 -0.1 -0.17% | 59.70 -0.1 -0.17% | 59.60 -0.1 -0.17% | 59.60 0 0% | 60.00 0.4 0.67% | 60.00 0 0% | 60.00 0 0% | 60.00 0 0% | 60.20 0.2 0.33% | 60.20 0 0% | 59.83 | |||||||||||
| 7 月 | 60.00 -0.2 -0.33% | 60.10 0.1 0.17% | 60.00 -0.1 -0.17% | 60.10 0.1 0.17% | 60.10 0 0% | 59.70 -0.4 -0.67% | 59.80 0.1 0.17% | 59.70 -0.1 -0.17% | 59.70 0 0% | 59.70 0 0% | 57.40 -2.3 -3.85% | 57.50 0.1 0.17% | 57.90 0.4 0.7% | 57.80 -0.1 -0.17% | 57.20 -0.6 -1.04% | 57.10 -0.1 -0.17% | 57.30 0.2 0.35% | 58.00 0.7 1.22% | 57.80 -0.2 -0.34% | 58.56 | ||||||||||||
| 8 月 | 57.30 -0.5 -0.87% | 56.90 -0.4 -0.7% | 57.20 0.3 0.53% | 57.40 0.2 0.35% | 59.20 1.8 3.14% | 59.80 0.6 1.01% | 58.80 -1 -1.67% | 59.40 0.6 1.02% | 58.90 -0.5 -0.84% | 59.10 0.2 0.34% | 59.20 0.1 0.17% | 59.50 0.3 0.51% | 58.80 -0.7 -1.18% | 59.00 0.2 0.34% | 59.10 0.1 0.17% | 58.80 -0.3 -0.51% | 58.90 0.1 0.17% | 59.00 0.1 0.17% | 59.00 0 0% | 59.30 0.3 0.51% | 59.40 0.1 0.17% | 60.20 0.8 1.35% | 58.73 | |||||||||
| 9 月 | 60.70 0.5 0.83% | 62.10 1.4 2.31% | 62.50 0.4 0.64% | 62.20 -0.3 -0.48% | 62.30 0.1 0.16% | 62.50 0.2 0.32% | 64.50 2 3.2% | 65.80 1.3 2.02% | 65.70 -0.1 -0.15% | 64.80 -0.9 -1.37% | 65.00 0.2 0.31% | 65.40 0.4 0.62% | 64.70 -0.7 -1.07% | 64.40 -0.3 -0.46% | 63.70 -0.7 -1.09% | 64.20 0.5 0.78% | 64.70 0.5 0.78% | 64.00 -0.7 -1.08% | 63.30 -0.7 -1.09% | 63.90 0.6 0.95% | 63.96 | |||||||||||
| 10 月 | 64.60 0.7 1.1% | 64.30 -0.3 -0.46% | 63.40 -0.9 -1.4% | 63.60 0.2 0.32% | 64.00 0.4 0.63% | 64.20 0.2 0.31% | 64.00 -0.2 -0.31% | 63.90 -0.1 -0.16% | 63.70 -0.2 -0.31% | 65.00 1.3 2.04% | 64.50 -0.5 -0.77% | 64.40 -0.1 -0.16% | 64.50 0.1 0.16% | 65.00 0.5 0.78% | 65.20 0.2 0.31% | 67.80 2.6 3.99% | 67.40 -0.4 -0.59% | 67.00 -0.4 -0.59% | 67.30 0.3 0.45% | 67.00 -0.3 -0.45% | 65.04 | |||||||||||
| 11 月 | 67.60 0.6 0.9% | 68.20 0.6 0.89% | 68.10 -0.1 -0.15% | 74.00 5.9 8.66% | 73.70 -0.3 -0.41% | 72.80 -0.9 -1.22% | 74.50 1.7 2.34% | 72.80 -1.7 -2.28% | 73.60 0.8 1.1% | 74.60 1 1.36% | 74.10 -0.5 -0.67% | 78.30 4.2 5.67% | 77.50 -0.8 -1.02% | 78.40 0.9 1.16% | 78.30 -0.1 -0.13% | 78.80 0.5 0.64% | 80.00 1.2 1.52% | 78.90 -1.1 -1.38% | 79.20 0.3 0.38% | 81.90 2.7 3.41% | 81.30 -0.6 -0.73% | 89.40 8.1 9.96% | 76.79 | |||||||||
| 12 月 | 92.10 2.7 3.02% | 91.00 -1.1 -1.19% | 94.70 3.7 4.07% | 94.60 -0.1 -0.11% | 92.30 -2.3 -2.43% | 91.70 -0.6 -0.65% | 90.10 -1.6 -1.74% | 89.20 -0.9 -1% | 86.70 -2.5 -2.8% | 87.20 0.5 0.58% | 85.00 -2.2 -2.52% | 83.20 -1.8 -2.12% | 82.40 -0.8 -0.96% | 82.00 -0.4 -0.49% | 79.20 -2.8 -3.41% | 78.60 -0.6 -0.76% | 78.00 -0.6 -0.76% | 79.60 1.6 2.05% | 81.30 1.7 2.14% | 79.10 -2.2 -2.71% | 79.90 0.8 1.01% | 85.61 |
說明:最高漲幅:9.96%最低跌幅:-3.85% 最高價:94.70最低價:56.90平均價:64.25,灰色底表示週末,漲140天(96.5)元,跌115天(-65.3)元,平盤46天
10%=1,9%=2,6%=1,4%=2,3%=6,2%=9,1%=53,0%=112,-0%=2,-1%=5,-2%=7,-3%=50,-4%=51,
| 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 | 1582 | 56000 | 42 | 3295500 | 59.00 | 59.10 | 58.60 | 59.10 | 0.10 | 0% | 58.90 | 2 | 59.20 | 10 | 19.77 |
| 2023-01-04 | 1582 | 98000 | 72 | 5801900 | 59.30 | 59.30 | 59.00 | 59.30 | 0.20 | 0.34% | 59.10 | 2 | 59.30 | 26 | 19.83 |
| 2023-01-05 | 1582 | 78000 | 64 | 4611500 | 59.50 | 59.50 | 58.60 | 59.00 | 0.30 | -0.51% | 59.00 | 1 | 59.20 | 5 | 19.73 |
| 2023-01-06 | 1582 | 72000 | 50 | 4237200 | 59.10 | 59.10 | 58.70 | 58.90 | 0.10 | -0.17% | 58.80 | 2 | 58.90 | 5 | 19.70 |
| 2023-01-09 | 1582 | 74000 | 60 | 4367200 | 59.10 | 59.20 | 58.90 | 59.10 | 0.20 | 0.34% | 59.00 | 2 | 59.20 | 10 | 19.77 |
| 2023-01-10 | 1582 | 82000 | 73 | 4848800 | 59.40 | 59.40 | 58.90 | 59.20 | 0.10 | 0.17% | 59.10 | 2 | 59.20 | 2 | 19.80 |
| 2023-01-11 | 1582 | 83000 | 59 | 4906600 | 59.40 | 59.40 | 58.70 | 59.20 | 0.00 | 0% | 59.10 | 2 | 59.20 | 6 | 19.80 |
| 2023-01-12 | 1582 | 70000 | 61 | 4138700 | 59.40 | 59.40 | 58.90 | 59.20 | 0.00 | 0% | 59.10 | 3 | 59.20 | 4 | 19.80 |
| 2023-01-13 | 1582 | 66000 | 54 | 3907300 | 59.40 | 59.40 | 59.10 | 59.30 | 0.10 | 0.17% | 59.20 | 2 | 59.30 | 10 | 19.83 |
| 2023-01-16 | 1582 | 78000 | 61 | 4605500 | 59.50 | 59.50 | 58.90 | 59.10 | 0.20 | -0.34% | 59.00 | 2 | 59.10 | 1 | 19.77 |
| 2023-01-17 | 1582 | 54000 | 46 | 3187600 | 59.30 | 59.30 | 58.80 | 59.20 | 0.10 | 0.17% | 59.10 | 5 | 59.20 | 8 | 19.80 |
| 2023-01-30 | 1582 | 137604 | 189 | 8175034 | 59.70 | 59.70 | 59.20 | 59.40 | 0.20 | 0.34% | 59.40 | 2 | 59.50 | 21 | 19.87 |
| 2023-01-31 | 1582 | 114000 | 83 | 6790500 | 59.70 | 59.70 | 59.50 | 59.70 | 0.30 | 0.51% | 59.60 | 4 | 59.70 | 14 | 19.97 |
| 2023-02-01 | 1582 | 230000 | 170 | 13909300 | 60.00 | 61.30 | 59.80 | 60.90 | 1.20 | 2.01% | 60.80 | 3 | 60.90 | 2 | 20.37 |
| 2023-02-02 | 1582 | 184000 | 154 | 11192700 | 61.10 | 61.20 | 60.50 | 60.80 | 0.10 | -0.16% | 60.70 | 1 | 60.80 | 2 | 20.33 |
| 2023-02-03 | 1582 | 122000 | 98 | 7386800 | 60.90 | 60.90 | 60.30 | 60.90 | 0.10 | 0.16% | 60.60 | 2 | 60.90 | 13 | 20.37 |
| 2023-02-06 | 1582 | 147000 | 110 | 8986700 | 61.00 | 61.50 | 60.70 | 61.50 | 0.60 | 0.99% | 61.40 | 1 | 61.50 | 14 | 20.57 |
| 2023-02-07 | 1582 | 159000 | 117 | 9845600 | 61.70 | 62.30 | 61.50 | 61.90 | 0.40 | 0.65% | 61.90 | 2 | 62.00 | 10 | 20.70 |
| 2023-02-08 | 1582 | 117000 | 97 | 7249000 | 62.30 | 62.30 | 61.80 | 61.90 | 0.00 | 0% | 61.80 | 6 | 61.90 | 3 | 20.70 |
| 2023-02-09 | 1582 | 141000 | 116 | 8630900 | 61.90 | 61.90 | 60.80 | 61.10 | 0.80 | -1.29% | 61.00 | 23 | 61.10 | 3 | 20.43 |
| 2023-02-10 | 1582 | 106678 | 150 | 6488636 | 61.20 | 61.20 | 60.60 | 61.00 | 0.10 | -0.16% | 60.90 | 2 | 61.00 | 7 | 20.40 |
| 2023-02-13 | 1582 | 97000 | 74 | 5868100 | 61.10 | 61.10 | 60.30 | 60.50 | 0.50 | -0.82% | 60.50 | 1 | 60.70 | 4 | 20.23 |
| 2023-02-14 | 1582 | 134000 | 96 | 8157800 | 60.50 | 61.20 | 60.50 | 61.10 | 0.60 | 0.99% | 61.10 | 2 | 61.20 | 6 | 20.43 |
| 2023-02-15 | 1582 | 104000 | 86 | 6324900 | 61.20 | 61.20 | 60.60 | 60.90 | 0.20 | -0.33% | 60.70 | 3 | 61.00 | 9 | 20.37 |
| 2023-02-16 | 1582 | 111000 | 97 | 6747800 | 61.20 | 61.20 | 60.70 | 60.80 | 0.10 | -0.16% | 60.80 | 2 | 61.00 | 9 | 20.33 |
| 2023-02-17 | 1582 | 91000 | 75 | 5527900 | 60.80 | 60.80 | 60.60 | 60.80 | 0.00 | 0% | 60.80 | 2 | 60.90 | 2 | 20.33 |
| 2023-02-20 | 1582 | 248000 | 100 | 15161400 | 61.20 | 61.20 | 60.90 | 61.20 | 0.40 | 0.66% | 61.10 | 3 | 61.20 | 5 | 20.47 |
| 2023-02-21 | 1582 | 126000 | 98 | 7680000 | 60.50 | 61.30 | 60.50 | 61.30 | 0.10 | 0.16% | 61.20 | 2 | 61.30 | 2 | 20.50 |
| 2023-02-22 | 1582 | 103000 | 92 | 6300300 | 61.30 | 61.30 | 61.00 | 61.20 | 0.10 | -0.16% | 61.20 | 4 | 61.30 | 7 | 20.47 |
| 2023-02-23 | 1582 | 121000 | 83 | 7421900 | 61.60 | 61.60 | 61.20 | 61.40 | 0.20 | 0.33% | 61.30 | 15 | 61.50 | 13 | 20.54 |
| 2023-02-24 | 1582 | 92000 | 79 | 5648300 | 61.60 | 61.70 | 61.30 | 61.50 | 0.10 | 0.16% | 61.40 | 3 | 61.50 | 2 | 20.57 |
| 2023-03-01 | 1582 | 108000 | 75 | 6626700 | 61.60 | 61.60 | 61.20 | 61.50 | 0.00 | 0% | 61.40 | 3 | 61.50 | 7 | 20.57 |
| 2023-03-02 | 1582 | 82000 | 69 | 5040900 | 61.60 | 61.60 | 61.30 | 61.60 | 0.10 | 0.16% | 61.60 | 1 | 61.70 | 3 | 20.60 |
| 2023-03-03 | 1582 | 117811 | 192 | 7282762 | 61.80 | 62.00 | 61.60 | 62.00 | 0.40 | 0.65% | 61.90 | 1 | 62.00 | 20 | 20.74 |
| 2023-03-06 | 1582 | 214000 | 124 | 13355000 | 62.40 | 62.60 | 62.30 | 62.50 | 0.50 | 0.81% | 62.40 | 4 | 62.60 | 18 | 20.90 |
| 2023-03-07 | 1582 | 99000 | 74 | 6191200 | 62.80 | 62.80 | 62.40 | 62.60 | 0.10 | 0.16% | 62.50 | 4 | 62.60 | 11 | 20.94 |
| 2023-03-08 | 1582 | 89000 | 72 | 5550200 | 62.60 | 62.70 | 62.00 | 62.70 | 0.10 | 0.16% | 62.50 | 1 | 62.70 | 2 | 20.97 |
| 2023-03-09 | 1582 | 119000 | 79 | 7415600 | 62.70 | 62.70 | 62.20 | 62.50 | 0.20 | -0.32% | 62.40 | 2 | 62.50 | 14 | 20.90 |
| 2023-03-10 | 1582 | 149000 | 111 | 9237100 | 62.40 | 62.40 | 61.80 | 62.00 | 0.50 | -0.8% | 61.90 | 3 | 62.00 | 1 | 20.74 |
| 2023-03-13 | 1582 | 130000 | 91 | 7958200 | 61.80 | 61.80 | 61.00 | 61.20 | 0.80 | -1.29% | 61.20 | 1 | 61.30 | 1 | 20.47 |
| 2023-03-14 | 1582 | 97000 | 75 | 5907600 | 61.20 | 61.20 | 60.70 | 61.20 | 0.00 | 0% | 60.90 | 2 | 61.20 | 1 | 20.47 |
| 2023-03-15 | 1582 | 89000 | 68 | 5432000 | 61.20 | 61.20 | 60.90 | 61.00 | 0.20 | -0.33% | 61.00 | 1 | 61.10 | 14 | 20.40 |
| 2023-03-16 | 1582 | 454000 | 348 | 26928300 | 60.20 | 60.20 | 58.60 | 59.10 | 1.90 | -3.11% | 59.10 | 17 | 59.30 | 6 | 19.77 |
| 2023-03-17 | 1582 | 258000 | 178 | 15279200 | 59.50 | 59.70 | 59.00 | 59.40 | 0.30 | 0.51% | 59.30 | 1 | 59.40 | 5 | 19.80 |
| 2023-03-20 | 1582 | 87000 | 68 | 5183100 | 59.30 | 60.00 | 59.10 | 60.00 | 0.60 | 1.01% | 59.70 | 1 | 60.00 | 9 | 20.00 |
| 2023-03-21 | 1582 | 148000 | 94 | 8902200 | 60.70 | 60.70 | 60.00 | 60.20 | 0.20 | 0.33% | 60.10 | 1 | 60.20 | 3 | 20.07 |
| 2023-03-22 | 1582 | 75000 | 69 | 4521100 | 60.70 | 60.70 | 60.10 | 60.30 | 0.10 | 0.17% | 60.20 | 7 | 60.30 | 2 | 20.10 |
| 2023-03-23 | 1582 | 78000 | 68 | 4690800 | 60.20 | 60.30 | 60.00 | 60.30 | 0.00 | 0% | 60.10 | 1 | 60.30 | 25 | 20.10 |
| 2023-03-24 | 1582 | 71000 | 57 | 4277400 | 60.40 | 60.40 | 60.00 | 60.30 | 0.00 | 0% | 60.10 | 1 | 60.30 | 19 | 20.10 |
| 2023-03-27 | 1582 | 137000 | 75 | 8241000 | 60.40 | 60.40 | 60.00 | 60.00 | 0.30 | -0.5% | 60.00 | 24 | 60.10 | 9 | 20.00 |
| 2023-03-28 | 1582 | 86000 | 62 | 5161300 | 60.30 | 60.30 | 59.90 | 60.10 | 0.10 | 0.17% | 60.00 | 3 | 60.10 | 2 | 20.03 |
| 2023-03-29 | 1582 | 107000 | 95 | 6392800 | 60.00 | 60.00 | 59.60 | 59.70 | 0.40 | -0.67% | 59.70 | 3 | 59.80 | 9 | 19.90 |
| 2023-03-30 | 1582 | 81000 | 66 | 4825900 | 59.60 | 59.90 | 59.40 | 59.90 | 0.20 | 0.34% | 59.70 | 2 | 59.90 | 1 | 19.97 |
| 2023-03-31 | 1582 | 73000 | 66 | 4364100 | 60.00 | 60.00 | 59.60 | 59.80 | 0.10 | -0.17% | 59.80 | 7 | 59.90 | 3 | 19.93 |
| 2023-04-06 | 1582 | 103000 | 82 | 6136300 | 59.80 | 60.00 | 59.10 | 60.00 | 0.20 | 0.33% | 59.70 | 2 | 60.10 | 2 | 20.00 |
| 2023-04-07 | 1582 | 58000 | 48 | 3470800 | 60.00 | 60.10 | 59.50 | 60.10 | 0.10 | 0.17% | 60.00 | 1 | 60.10 | 4 | 20.03 |
| 2023-04-10 | 1582 | 199000 | 128 | 12044500 | 60.30 | 61.00 | 60.10 | 60.90 | 0.80 | 1.33% | 60.70 | 1 | 60.90 | 3 | 20.30 |
| 2023-04-11 | 1582 | 97000 | 76 | 5901200 | 61.70 | 61.70 | 60.70 | 60.80 | 0.10 | -0.16% | 60.70 | 8 | 60.80 | 1 | 20.27 |
| 2023-04-12 | 1582 | 112000 | 75 | 6791100 | 60.90 | 60.90 | 60.40 | 60.80 | 0.00 | 0% | 60.70 | 3 | 60.90 | 21 | 20.27 |
| 2023-04-13 | 1582 | 86000 | 68 | 5214200 | 61.00 | 61.00 | 60.40 | 60.70 | 0.10 | -0.16% | 60.50 | 7 | 60.70 | 29 | 20.23 |
| 2023-04-14 | 1582 | 131000 | 90 | 7929600 | 60.90 | 60.90 | 60.40 | 60.70 | 0.00 | 0% | 60.50 | 2 | 60.70 | 11 | 20.23 |
| 2023-04-17 | 1582 | 79000 | 61 | 4770100 | 60.70 | 60.70 | 60.20 | 60.30 | 0.40 | -0.66% | 60.30 | 4 | 60.40 | 12 | 20.10 |
| 2023-04-18 | 1582 | 129000 | 88 | 7750600 | 60.30 | 60.30 | 60.00 | 60.10 | 0.20 | -0.33% | 60.00 | 24 | 60.10 | 1 | 20.03 |
| 2023-04-19 | 1582 | 176000 | 143 | 10565000 | 60.40 | 60.40 | 59.80 | 60.10 | 0.00 | 0% | 59.90 | 2 | 60.10 | 1 | 20.03 |
| 2023-04-20 | 1582 | 91000 | 80 | 5443400 | 60.00 | 60.10 | 59.70 | 59.70 | 0.40 | -0.67% | 59.70 | 41 | 59.80 | 5 | 19.90 |
| 2023-04-21 | 1582 | 221000 | 159 | 13139600 | 59.70 | 59.70 | 59.30 | 59.40 | 0.30 | -0.5% | 59.30 | 78 | 59.40 | 3 | 19.80 |
| 2023-04-24 | 1582 | 74000 | 54 | 4399900 | 59.40 | 59.60 | 59.40 | 59.60 | 0.20 | 0.34% | 59.50 | 1 | 59.60 | 10 | 19.87 |
| 2023-04-25 | 1582 | 116000 | 87 | 6879400 | 59.80 | 59.80 | 59.10 | 59.40 | 0.20 | -0.34% | 59.30 | 1 | 59.50 | 3 | 19.80 |
| 2023-04-26 | 1582 | 85000 | 70 | 5037400 | 59.80 | 59.80 | 59.00 | 59.60 | 0.20 | 0.34% | 59.50 | 2 | 59.60 | 1 | 19.87 |
| 2023-04-27 | 1582 | 71000 | 62 | 4217600 | 59.70 | 59.70 | 59.20 | 59.70 | 0.10 | 0.17% | 59.40 | 2 | 59.70 | 11 | 19.90 |
| 2023-04-28 | 1582 | 112000 | 94 | 6657800 | 59.70 | 59.70 | 59.20 | 59.70 | 0.00 | 0% | 59.50 | 2 | 59.70 | 11 | 19.90 |
| 2023-05-02 | 1582 | 98000 | 73 | 5828200 | 59.70 | 59.70 | 59.10 | 59.70 | 0.00 | 0% | 59.50 | 2 | 59.70 | 13 | 19.90 |
| 2023-05-03 | 1582 | 71000 | 56 | 4231000 | 59.70 | 59.70 | 59.50 | 59.70 | 0.00 | 0% | 59.60 | 4 | 59.80 | 6 | 19.90 |
| 2023-05-04 | 1582 | 93000 | 76 | 5551900 | 60.20 | 60.20 | 59.50 | 59.70 | 0.00 | 0% | 59.70 | 1 | 59.80 | 4 | 19.90 |
| 2023-05-05 | 1582 | 87000 | 53 | 5182400 | 59.70 | 59.70 | 59.50 | 59.70 | 0.00 | 0% | 59.60 | 2 | 59.70 | 1 | 19.90 |
| 2023-05-08 | 1582 | 82000 | 59 | 4902400 | 60.10 | 60.10 | 59.60 | 59.90 | 0.20 | 0.34% | 59.70 | 10 | 59.90 | 1 | 19.97 |
| 2023-05-09 | 1582 | 119000 | 86 | 7073200 | 59.50 | 59.70 | 59.30 | 59.70 | 0.20 | -0.33% | 59.40 | 3 | 59.80 | 5 | 19.90 |
| 2023-05-10 | 1582 | 103000 | 80 | 6111600 | 59.60 | 59.60 | 59.20 | 59.50 | 0.20 | -0.34% | 59.50 | 2 | 59.60 | 1 | 19.51 |
| 2023-05-11 | 1582 | 183000 | 139 | 10797200 | 59.50 | 59.50 | 58.80 | 59.00 | 0.50 | -0.84% | 59.00 | 2 | 59.30 | 5 | 19.34 |
| 2023-05-12 | 1582 | 152000 | 130 | 8921800 | 59.00 | 59.00 | 58.50 | 58.90 | 0.10 | -0.17% | 58.80 | 2 | 58.90 | 8 | 19.31 |
| 2023-05-15 | 1582 | 95784 | 118 | 5622199 | 59.20 | 59.20 | 58.50 | 58.90 | 0.00 | 0% | 58.70 | 3 | 59.00 | 1 | 19.31 |
| 2023-05-16 | 1582 | 98000 | 71 | 5782500 | 58.90 | 59.10 | 58.80 | 59.10 | 0.20 | 0.34% | 59.00 | 16 | 59.10 | 7 | 19.38 |
| 2023-05-17 | 1582 | 144426 | 167 | 8572453 | 59.30 | 59.70 | 58.90 | 59.60 | 0.50 | 0.85% | 59.60 | 5 | 59.70 | 1 | 19.54 |
| 2023-05-18 | 1582 | 151000 | 114 | 9014000 | 60.20 | 60.20 | 59.50 | 59.70 | 0.10 | 0.17% | 59.60 | 1 | 59.70 | 11 | 19.57 |
| 2023-05-19 | 1582 | 77000 | 68 | 4582400 | 59.80 | 59.80 | 59.20 | 59.50 | 0.20 | -0.34% | 59.40 | 2 | 59.50 | 9 | 19.51 |
| 2023-05-22 | 1582 | 162000 | 124 | 9561200 | 59.50 | 59.50 | 58.30 | 59.20 | 0.30 | -0.5% | 59.10 | 1 | 59.20 | 3 | 19.41 |
| 2023-05-23 | 1582 | 65000 | 56 | 3858000 | 59.20 | 59.50 | 59.00 | 59.50 | 0.30 | 0.51% | 59.50 | 1 | 59.60 | 2 | 19.51 |
| 2023-05-24 | 1582 | 82000 | 71 | 4883200 | 59.60 | 59.80 | 59.30 | 59.80 | 0.30 | 0.5% | 59.70 | 1 | 59.80 | 5 | 19.61 |
| 2023-05-25 | 1582 | 58000 | 52 | 3459700 | 59.80 | 59.80 | 59.50 | 59.80 | 0.00 | 0% | 59.60 | 2 | 59.80 | 14 | 19.61 |
| 2023-05-26 | 1582 | 92000 | 65 | 5469100 | 59.80 | 59.80 | 59.20 | 59.50 | 0.30 | -0.5% | 59.50 | 2 | 59.60 | 4 | 19.51 |
| 2023-05-29 | 1582 | 128000 | 94 | 7605000 | 59.80 | 59.80 | 59.20 | 59.40 | 0.10 | -0.17% | 59.30 | 3 | 59.40 | 1 | 19.48 |
| 2023-05-30 | 1582 | 106000 | 63 | 6288100 | 59.70 | 59.70 | 59.20 | 59.40 | 0.00 | 0% | 59.30 | 4 | 59.40 | 1 | 19.48 |
| 2023-05-31 | 1582 | 118000 | 97 | 7016900 | 59.40 | 59.60 | 59.20 | 59.50 | 0.10 | 0.17% | 59.40 | 14 | 59.50 | 3 | 19.51 |
| 2023-06-01 | 1582 | 108000 | 77 | 6433100 | 59.80 | 59.80 | 59.30 | 59.50 | 0.00 | 0% | 59.50 | 4 | 59.60 | 9 | 19.51 |
| 2023-06-02 | 1582 | 109000 | 91 | 6485300 | 59.70 | 59.70 | 59.30 | 59.60 | 0.10 | 0.17% | 59.50 | 3 | 59.60 | 14 | 19.54 |
| 2023-06-05 | 1582 | 140000 | 100 | 8334500 | 59.70 | 59.80 | 59.40 | 59.70 | 0.10 | 0.17% | 59.60 | 2 | 59.80 | 9 | 19.57 |
| 2023-06-06 | 1582 | 85000 | 63 | 5072800 | 59.70 | 59.80 | 59.50 | 59.80 | 0.10 | 0.17% | 59.70 | 2 | 59.80 | 12 | 19.61 |
| 2023-06-07 | 1582 | 138000 | 101 | 8234900 | 59.90 | 59.90 | 59.40 | 59.80 | 0.00 | 0% | 59.70 | 4 | 59.80 | 14 | 19.61 |
| 2023-06-08 | 1582 | 101000 | 80 | 6035400 | 59.80 | 59.80 | 59.60 | 59.80 | 0.00 | 0% | 59.70 | 13 | 59.80 | 5 | 19.61 |
| 2023-06-09 | 1582 | 92000 | 72 | 5497200 | 59.90 | 59.90 | 59.60 | 59.90 | 0.10 | 0.17% | 59.80 | 1 | 59.90 | 11 | 19.64 |
| 2023-06-12 | 1582 | 123000 | 91 | 7355700 | 59.90 | 59.90 | 59.70 | 59.80 | 0.10 | -0.17% | 59.70 | 24 | 59.80 | 7 | 19.61 |
| 2023-06-13 | 1582 | 189000 | 107 | 11291000 | 59.90 | 59.90 | 59.60 | 59.80 | 0.00 | 0% | 59.70 | 2 | 59.80 | 11 | 19.61 |
| 2023-06-14 | 1582 | 123000 | 90 | 7358200 | 59.80 | 59.90 | 59.70 | 59.90 | 0.10 | 0.17% | 59.90 | 6 | 60.00 | 26 | 19.64 |
| 2023-06-15 | 1582 | 183000 | 120 | 10943900 | 59.90 | 59.90 | 59.70 | 59.80 | 0.10 | -0.17% | 59.70 | 28 | 59.90 | 17 | 19.61 |
| 2023-06-16 | 1582 | 130047 | 174 | 7756211 | 59.90 | 59.90 | 59.50 | 59.70 | 0.10 | -0.17% | 59.70 | 2 | 59.80 | 15 | 19.57 |
| 2023-06-19 | 1582 | 105000 | 73 | 6250400 | 59.70 | 59.70 | 59.40 | 59.60 | 0.10 | -0.17% | 59.50 | 16 | 59.60 | 12 | 19.54 |
| 2023-06-20 | 1582 | 93000 | 64 | 5537700 | 59.70 | 59.70 | 59.40 | 59.60 | 0.00 | 0% | 59.50 | 2 | 59.60 | 1 | 19.54 |
| 2023-06-21 | 1582 | 122000 | 100 | 7291900 | 59.70 | 60.00 | 59.60 | 60.00 | 0.40 | 0.67% | 59.80 | 1 | 60.00 | 15 | 19.67 |
| 2023-06-26 | 1582 | 115000 | 84 | 6891600 | 60.00 | 60.00 | 59.80 | 60.00 | 0.00 | 0% | 59.90 | 6 | 60.00 | 31 | 19.67 |
| 2023-06-27 | 1582 | 157000 | 102 | 9411100 | 60.00 | 60.00 | 59.70 | 60.00 | 0.00 | 0% | 59.90 | 1 | 60.00 | 11 | 19.67 |
| 2023-06-28 | 1582 | 81000 | 59 | 4851100 | 60.00 | 60.00 | 59.80 | 60.00 | 0.00 | 0% | 59.90 | 1 | 60.00 | 21 | 19.67 |
| 2023-06-29 | 1582 | 105000 | 79 | 6312400 | 60.20 | 60.20 | 60.00 | 60.20 | 0.20 | 0.33% | 60.00 | 13 | 60.20 | 34 | 19.74 |
| 2023-06-30 | 1582 | 99000 | 77 | 5943800 | 60.20 | 60.20 | 59.90 | 60.20 | 0.00 | 0% | 60.00 | 1 | 60.20 | 30 | 19.74 |
| 2023-07-03 | 1582 | 137000 | 99 | 8221700 | 60.30 | 60.30 | 59.90 | 60.00 | 0.20 | -0.33% | 59.90 | 30 | 60.00 | 14 | 19.67 |
| 2023-07-04 | 1582 | 129000 | 91 | 7740200 | 60.20 | 60.20 | 59.90 | 60.10 | 0.10 | 0.17% | 60.00 | 10 | 60.10 | 2 | 19.70 |
| 2023-07-05 | 1582 | 134000 | 98 | 8042700 | 60.20 | 60.20 | 59.90 | 60.00 | 0.10 | -0.17% | 59.90 | 12 | 60.00 | 4 | 19.67 |
| 2023-07-06 | 1582 | 167000 | 135 | 10016000 | 60.00 | 60.10 | 59.90 | 60.10 | 0.10 | 0.17% | 60.00 | 1 | 60.10 | 14 | 19.70 |
| 2023-07-07 | 1582 | 136000 | 104 | 8135900 | 60.00 | 60.10 | 59.60 | 60.10 | 0.00 | 0% | 60.00 | 2 | 60.10 | 5 | 19.70 |
| 2023-07-10 | 1582 | 116000 | 84 | 6924700 | 60.00 | 60.00 | 59.60 | 59.70 | 0.40 | -0.67% | 59.70 | 6 | 59.80 | 13 | 19.57 |
| 2023-07-11 | 1582 | 120000 | 90 | 7171700 | 59.70 | 59.90 | 59.70 | 59.80 | 0.10 | 0.17% | 59.80 | 1 | 59.90 | 7 | 19.61 |
| 2023-07-12 | 1582 | 145000 | 93 | 8656600 | 59.80 | 59.90 | 59.60 | 59.70 | 0.10 | -0.17% | 59.70 | 17 | 59.80 | 10 | 19.57 |
| 2023-07-13 | 1582 | 140000 | 109 | 8353100 | 59.70 | 59.80 | 59.50 | 59.70 | 0.00 | 0% | 59.60 | 8 | 59.70 | 1 | 19.57 |
| 2023-07-14 | 1582 | 151000 | 94 | 9016400 | 59.90 | 59.90 | 59.60 | 59.70 | 0.00 | 0% | 59.70 | 3 | 59.80 | 31 | 19.57 |
| 2023-07-18 | 1582 | 425000 | 322 | 24400800 | 57.60 | 57.70 | 57.10 | 57.40 | 0.00 | -3.85% | 57.40 | 47 | 57.50 | 5 | 18.82 |
| 2023-07-19 | 1582 | 155000 | 128 | 8917300 | 57.60 | 57.70 | 57.40 | 57.50 | 0.10 | 0.17% | 57.50 | 1 | 57.60 | 2 | 18.85 |
| 2023-07-20 | 1582 | 97000 | 74 | 5605600 | 58.10 | 58.10 | 57.60 | 57.90 | 0.40 | 0.7% | 57.80 | 11 | 58.00 | 7 | 18.98 |
| 2023-07-21 | 1582 | 101000 | 93 | 5827900 | 57.90 | 57.90 | 57.60 | 57.80 | 0.10 | -0.17% | 57.70 | 2 | 57.80 | 2 | 18.95 |
| 2023-07-24 | 1582 | 227000 | 168 | 13007100 | 58.10 | 58.10 | 57.00 | 57.20 | 0.60 | -1.04% | 57.10 | 28 | 57.30 | 3 | 18.75 |
| 2023-07-25 | 1582 | 200000 | 151 | 11421300 | 57.70 | 57.70 | 57.00 | 57.10 | 0.10 | -0.17% | 57.10 | 6 | 57.30 | 1 | 18.72 |
| 2023-07-27 | 1582 | 142000 | 96 | 8115600 | 57.10 | 57.30 | 57.00 | 57.30 | 0.20 | 0.35% | 57.20 | 2 | 57.40 | 2 | 18.79 |
| 2023-07-28 | 1582 | 251000 | 207 | 14444700 | 57.40 | 58.00 | 57.00 | 58.00 | 0.70 | 1.22% | 57.80 | 1 | 58.00 | 16 | 19.02 |
| 2023-07-31 | 1582 | 139000 | 122 | 8026800 | 58.20 | 58.20 | 57.40 | 57.80 | 0.20 | -0.34% | 57.70 | 3 | 57.80 | 2 | 18.95 |
| 2023-08-01 | 1582 | 158000 | 127 | 9055600 | 57.80 | 57.80 | 57.10 | 57.30 | 0.50 | -0.87% | 57.20 | 21 | 57.30 | 1 | 18.79 |
| 2023-08-02 | 1582 | 241000 | 184 | 13728700 | 57.30 | 57.30 | 56.80 | 56.90 | 0.40 | -0.7% | 56.90 | 6 | 57.00 | 5 | 18.66 |
| 2023-08-04 | 1582 | 87000 | 72 | 4956500 | 57.10 | 57.20 | 56.70 | 57.20 | 0.30 | 0.53% | 57.00 | 3 | 57.20 | 1 | 18.75 |
| 2023-08-07 | 1582 | 131000 | 109 | 7493300 | 57.20 | 57.60 | 57.00 | 57.40 | 0.20 | 0.35% | 57.40 | 5 | 57.50 | 1 | 18.82 |
| 2023-08-08 | 1582 | 973000 | 735 | 57504200 | 59.00 | 59.80 | 58.50 | 59.20 | 1.80 | 3.14% | 59.10 | 17 | 59.20 | 8 | 18.44 |
| 2023-08-09 | 1582 | 307000 | 217 | 18284000 | 59.20 | 59.80 | 59.20 | 59.80 | 0.60 | 1.01% | 59.60 | 2 | 59.80 | 7 | 18.63 |
| 2023-08-10 | 1582 | 244000 | 200 | 14385400 | 59.80 | 59.80 | 58.70 | 58.80 | 1.00 | -1.67% | 58.70 | 8 | 58.80 | 1 | 18.32 |
| 2023-08-11 | 1582 | 185000 | 131 | 10917100 | 59.10 | 59.40 | 58.60 | 59.40 | 0.60 | 1.02% | 59.20 | 5 | 59.40 | 2 | 18.50 |
| 2023-08-14 | 1582 | 187000 | 134 | 11045200 | 59.80 | 59.80 | 58.60 | 58.90 | 0.50 | -0.84% | 58.70 | 6 | 59.10 | 5 | 18.35 |
| 2023-08-15 | 1582 | 155000 | 104 | 9157600 | 59.40 | 59.40 | 58.80 | 59.10 | 0.20 | 0.34% | 59.00 | 2 | 59.10 | 7 | 18.41 |
| 2023-08-16 | 1582 | 86000 | 73 | 5077800 | 59.50 | 59.50 | 58.80 | 59.20 | 0.10 | 0.17% | 59.10 | 1 | 59.20 | 8 | 18.44 |
| 2023-08-17 | 1582 | 173000 | 127 | 10237700 | 59.20 | 59.50 | 58.40 | 59.50 | 0.30 | 0.51% | 59.40 | 1 | 59.50 | 11 | 18.54 |
| 2023-08-18 | 1582 | 124000 | 105 | 7319300 | 59.60 | 59.60 | 58.70 | 58.80 | 0.70 | -1.18% | 58.70 | 17 | 58.80 | 1 | 18.32 |
| 2023-08-21 | 1582 | 76000 | 63 | 4468200 | 59.00 | 59.00 | 58.60 | 59.00 | 0.20 | 0.34% | 58.70 | 2 | 59.00 | 13 | 18.38 |
| 2023-08-22 | 1582 | 171000 | 101 | 10044300 | 59.20 | 59.20 | 58.40 | 59.10 | 0.10 | 0.17% | 58.80 | 2 | 59.10 | 9 | 18.41 |
| 2023-08-23 | 1582 | 180000 | 117 | 10549400 | 59.10 | 59.10 | 58.30 | 58.80 | 0.30 | -0.51% | 58.70 | 1 | 58.80 | 9 | 18.32 |
| 2023-08-24 | 1582 | 225000 | 120 | 13218200 | 59.00 | 59.00 | 58.50 | 58.90 | 0.10 | 0.17% | 58.50 | 17 | 58.90 | 31 | 18.35 |
| 2023-08-25 | 1582 | 192000 | 86 | 11292300 | 58.90 | 59.10 | 58.50 | 59.00 | 0.10 | 0.17% | 58.80 | 7 | 59.00 | 2 | 18.38 |
| 2023-08-28 | 1582 | 162000 | 107 | 9568400 | 59.50 | 59.50 | 58.70 | 59.00 | 0.00 | 0% | 58.70 | 1 | 59.00 | 26 | 18.38 |
| 2023-08-29 | 1582 | 101000 | 73 | 5957200 | 59.30 | 59.30 | 58.70 | 59.30 | 0.30 | 0.51% | 59.00 | 3 | 59.30 | 3 | 18.47 |
| 2023-08-30 | 1582 | 122000 | 81 | 7226700 | 59.50 | 59.50 | 59.00 | 59.40 | 0.10 | 0.17% | 59.30 | 2 | 59.40 | 21 | 18.50 |
| 2023-08-31 | 1582 | 450000 | 267 | 26893800 | 59.50 | 60.20 | 59.10 | 60.20 | 0.80 | 1.35% | 59.90 | 6 | 60.20 | 23 | 18.75 |
| 2023-09-01 | 1582 | 415000 | 264 | 25088400 | 60.60 | 60.70 | 59.90 | 60.70 | 0.50 | 0.83% | 60.60 | 3 | 60.70 | 48 | 18.91 |
| 2023-09-04 | 1582 | 704000 | 488 | 43770200 | 61.10 | 62.80 | 61.00 | 62.10 | 1.40 | 2.31% | 62.00 | 8 | 62.10 | 17 | 19.35 |
| 2023-09-05 | 1582 | 390000 | 268 | 24344900 | 62.60 | 62.80 | 62.10 | 62.50 | 0.40 | 0.64% | 62.40 | 19 | 62.50 | 25 | 19.47 |
| 2023-09-06 | 1582 | 276000 | 195 | 17136500 | 62.70 | 62.70 | 61.70 | 62.20 | 0.30 | -0.48% | 62.00 | 1 | 62.20 | 27 | 19.38 |
| 2023-09-07 | 1582 | 164000 | 120 | 10189800 | 62.50 | 62.50 | 61.90 | 62.30 | 0.10 | 0.16% | 62.20 | 2 | 62.30 | 4 | 19.41 |
| 2023-09-08 | 1582 | 155000 | 121 | 9681900 | 62.50 | 62.70 | 62.20 | 62.50 | 0.20 | 0.32% | 62.40 | 2 | 62.50 | 29 | 19.47 |
| 2023-09-11 | 1582 | 890000 | 601 | 57249800 | 64.00 | 64.90 | 63.60 | 64.50 | 2.00 | 3.2% | 64.40 | 4 | 64.50 | 23 | 20.09 |
| 2023-09-12 | 1582 | 794000 | 611 | 51872700 | 64.90 | 66.00 | 64.60 | 65.80 | 1.30 | 2.02% | 65.60 | 1 | 65.80 | 31 | 20.50 |
| 2023-09-13 | 1582 | 491000 | 332 | 32283200 | 66.00 | 66.60 | 65.00 | 65.70 | 0.10 | -0.15% | 65.50 | 5 | 65.70 | 2 | 20.47 |
| 2023-09-14 | 1582 | 520000 | 362 | 33707800 | 65.90 | 65.90 | 64.40 | 64.80 | 0.90 | -1.37% | 64.80 | 3 | 64.90 | 13 | 20.19 |
| 2023-09-15 | 1582 | 439000 | 270 | 28278900 | 65.00 | 65.00 | 64.00 | 65.00 | 0.20 | 0.31% | 64.80 | 3 | 65.00 | 9 | 20.25 |
| 2023-09-18 | 1582 | 250000 | 170 | 16364400 | 65.10 | 65.70 | 65.00 | 65.40 | 0.40 | 0.62% | 65.30 | 2 | 65.40 | 17 | 20.37 |
| 2023-09-19 | 1582 | 211000 | 152 | 13647200 | 65.30 | 65.30 | 64.40 | 64.70 | 0.70 | -1.07% | 64.60 | 1 | 64.70 | 10 | 20.16 |
| 2023-09-20 | 1582 | 140000 | 107 | 9015200 | 64.70 | 64.70 | 64.20 | 64.40 | 0.30 | -0.46% | 64.20 | 6 | 64.40 | 1 | 20.06 |
| 2023-09-21 | 1582 | 254000 | 186 | 16177100 | 64.40 | 64.40 | 63.40 | 63.70 | 0.70 | -1.09% | 63.60 | 2 | 63.70 | 21 | 19.84 |
| 2023-09-22 | 1582 | 150000 | 105 | 9590800 | 63.60 | 64.50 | 63.40 | 64.20 | 0.50 | 0.78% | 64.10 | 1 | 64.20 | 9 | 20.00 |
| 2023-09-25 | 1582 | 102000 | 74 | 6577400 | 64.60 | 64.70 | 64.30 | 64.70 | 0.50 | 0.78% | 64.30 | 4 | 64.70 | 5 | 20.16 |
| 2023-09-26 | 1582 | 107000 | 85 | 6848800 | 64.50 | 64.50 | 63.70 | 64.00 | 0.70 | -1.08% | 63.90 | 1 | 64.10 | 12 | 19.94 |
| 2023-09-27 | 1582 | 170000 | 126 | 10769200 | 64.20 | 64.20 | 63.10 | 63.30 | 0.70 | -1.09% | 63.10 | 14 | 63.30 | 1 | 19.72 |
| 2023-09-28 | 1582 | 123000 | 80 | 7823100 | 63.70 | 63.90 | 63.30 | 63.90 | 0.60 | 0.95% | 63.50 | 5 | 63.90 | 3 | 19.91 |
| 2023-10-02 | 1582 | 174000 | 119 | 11152900 | 64.50 | 64.60 | 63.70 | 64.60 | 0.70 | 1.1% | 64.40 | 3 | 64.60 | 3 | 20.12 |
| 2023-10-03 | 1582 | 179000 | 112 | 11475500 | 64.60 | 64.60 | 63.80 | 64.30 | 0.30 | -0.46% | 64.00 | 1 | 64.30 | 1 | 20.03 |
| 2023-10-04 | 1582 | 199000 | 138 | 12591500 | 64.30 | 64.30 | 63.00 | 63.40 | 0.90 | -1.4% | 63.30 | 1 | 63.40 | 1 | 19.75 |
| 2023-10-05 | 1582 | 102000 | 76 | 6468300 | 63.50 | 63.60 | 63.10 | 63.60 | 0.20 | 0.32% | 63.30 | 1 | 63.60 | 2 | 19.81 |
| 2023-10-06 | 1582 | 93000 | 81 | 5924500 | 63.60 | 64.00 | 63.30 | 64.00 | 0.40 | 0.63% | 63.60 | 5 | 64.00 | 9 | 19.94 |
| 2023-10-11 | 1582 | 174000 | 132 | 11175500 | 64.50 | 64.50 | 63.80 | 64.20 | 0.20 | 0.31% | 64.20 | 5 | 64.30 | 18 | 20.00 |
| 2023-10-12 | 1582 | 118000 | 94 | 7543400 | 64.20 | 64.30 | 63.60 | 64.00 | 0.20 | -0.31% | 64.00 | 5 | 64.10 | 8 | 19.94 |
| 2023-10-13 | 1582 | 77000 | 59 | 4915700 | 64.20 | 64.20 | 63.60 | 63.90 | 0.10 | -0.16% | 63.90 | 4 | 64.00 | 15 | 19.91 |
| 2023-10-16 | 1582 | 99000 | 88 | 6296200 | 63.90 | 63.90 | 63.40 | 63.70 | 0.20 | -0.31% | 63.70 | 2 | 63.80 | 21 | 19.84 |
| 2023-10-17 | 1582 | 449000 | 315 | 29135200 | 64.20 | 65.50 | 63.90 | 65.00 | 1.30 | 2.04% | 64.70 | 2 | 65.00 | 6 | 20.25 |
| 2023-10-18 | 1582 | 254000 | 170 | 16384300 | 65.10 | 65.10 | 64.00 | 64.50 | 0.50 | -0.77% | 64.30 | 5 | 64.60 | 7 | 20.09 |
| 2023-10-19 | 1582 | 228000 | 101 | 14593700 | 64.70 | 64.70 | 63.30 | 64.40 | 0.10 | -0.16% | 64.30 | 1 | 64.50 | 19 | 20.06 |
| 2023-10-20 | 1582 | 497000 | 374 | 32143200 | 64.80 | 65.60 | 63.80 | 64.50 | 0.10 | 0.16% | 64.40 | 4 | 64.50 | 5 | 20.09 |
| 2023-10-23 | 1582 | 329000 | 221 | 21388100 | 64.90 | 65.50 | 64.60 | 65.00 | 0.50 | 0.78% | 64.90 | 2 | 65.00 | 3 | 20.25 |
| 2023-10-24 | 1582 | 249000 | 203 | 16208800 | 65.60 | 65.60 | 64.70 | 65.20 | 0.20 | 0.31% | 65.10 | 2 | 65.20 | 2 | 20.31 |
| 2023-10-25 | 1582 | 999885 | 995 | 67096883 | 65.90 | 68.00 | 65.30 | 67.80 | 2.60 | 3.99% | 67.70 | 3 | 67.80 | 22 | 21.12 |
| 2023-10-26 | 1582 | 574000 | 408 | 38731400 | 67.00 | 68.00 | 66.60 | 67.40 | 0.40 | -0.59% | 67.30 | 1 | 67.40 | 10 | 21.00 |
| 2023-10-27 | 1582 | 304000 | 240 | 20407800 | 67.40 | 67.50 | 66.80 | 67.00 | 0.40 | -0.59% | 66.80 | 32 | 67.00 | 8 | 20.87 |
| 2023-10-30 | 1582 | 224000 | 167 | 14991800 | 67.50 | 67.50 | 66.60 | 67.30 | 0.30 | 0.45% | 67.20 | 1 | 67.30 | 4 | 20.97 |
| 2023-10-31 | 1582 | 323000 | 230 | 21698500 | 67.50 | 67.60 | 66.80 | 67.00 | 0.30 | -0.45% | 66.90 | 8 | 67.10 | 3 | 20.87 |
| 2023-11-01 | 1582 | 315000 | 240 | 21221700 | 67.20 | 67.70 | 67.00 | 67.60 | 0.60 | 0.9% | 67.50 | 5 | 67.60 | 4 | 21.06 |
| 2023-11-02 | 1582 | 585000 | 411 | 39814900 | 68.20 | 68.20 | 67.70 | 68.20 | 0.60 | 0.89% | 68.10 | 10 | 68.20 | 65 | 21.25 |
| 2023-11-03 | 1582 | 320000 | 239 | 21806600 | 68.40 | 68.40 | 67.90 | 68.10 | 0.10 | -0.15% | 68.00 | 8 | 68.10 | 2 | 21.22 |
| 2023-11-06 | 1582 | 4346000 | 2769 | 318476500 | 72.30 | 74.70 | 71.10 | 74.00 | 5.90 | 8.66% | 74.00 | 3 | 74.10 | 24 | 23.05 |
| 2023-11-07 | 1582 | 3508000 | 2390 | 261156200 | 74.40 | 75.70 | 73.40 | 73.70 | 0.30 | -0.41% | 73.70 | 5 | 73.80 | 2 | 18.71 |
| 2023-11-08 | 1582 | 1469000 | 995 | 107037100 | 73.70 | 74.00 | 72.30 | 72.80 | 0.90 | -1.22% | 72.80 | 2 | 72.90 | 4 | 18.48 |
| 2023-11-09 | 1582 | 5233000 | 3465 | 391596600 | 73.30 | 76.30 | 73.30 | 74.50 | 1.70 | 2.34% | 74.50 | 27 | 74.60 | 7 | 18.91 |
| 2023-11-10 | 1582 | 3374000 | 2374 | 251052400 | 73.90 | 76.00 | 72.80 | 72.80 | 1.70 | -2.28% | 72.80 | 9 | 72.90 | 2 | 18.48 |
| 2023-11-13 | 1582 | 1913000 | 1176 | 140671800 | 74.10 | 74.40 | 72.80 | 73.60 | 0.80 | 1.1% | 73.50 | 16 | 73.60 | 20 | 18.68 |
| 2023-11-14 | 1582 | 1482000 | 935 | 109087600 | 73.80 | 74.60 | 72.40 | 74.60 | 1.00 | 1.36% | 74.50 | 26 | 74.60 | 2 | 18.93 |
| 2023-11-15 | 1582 | 1587000 | 1114 | 117798800 | 75.00 | 75.50 | 73.40 | 74.10 | 0.50 | -0.67% | 74.00 | 24 | 74.10 | 8 | 18.81 |
| 2023-11-16 | 1582 | 7725000 | 4701 | 595969700 | 74.30 | 79.50 | 73.60 | 78.30 | 4.20 | 5.67% | 78.20 | 13 | 78.30 | 14 | 19.87 |
| 2023-11-17 | 1582 | 6829000 | 4175 | 530086000 | 77.80 | 79.30 | 76.30 | 77.50 | 0.80 | -1.02% | 77.50 | 21 | 77.60 | 5 | 19.67 |
| 2023-11-20 | 1582 | 4872000 | 2749 | 382169600 | 77.70 | 79.30 | 77.50 | 78.40 | 0.90 | 1.16% | 78.40 | 16 | 78.50 | 4 | 19.90 |
| 2023-11-21 | 1582 | 5756000 | 3561 | 457645500 | 79.10 | 81.20 | 78.00 | 78.30 | 0.10 | -0.13% | 78.30 | 38 | 78.40 | 58 | 19.87 |
| 2023-11-22 | 1582 | 2736000 | 1510 | 215517200 | 78.90 | 79.50 | 78.00 | 78.80 | 0.50 | 0.64% | 78.80 | 8 | 78.90 | 8 | 20.00 |
| 2023-11-23 | 1582 | 8566000 | 5181 | 693544600 | 80.50 | 82.40 | 79.10 | 80.00 | 1.20 | 1.52% | 80.00 | 6 | 80.10 | 17 | 20.30 |
| 2023-11-24 | 1582 | 3128000 | 2009 | 246869600 | 79.80 | 80.00 | 78.00 | 78.90 | 1.10 | -1.37% | 78.90 | 17 | 79.00 | 4 | 20.03 |
| 2023-11-27 | 1582 | 2037000 | 1188 | 161527900 | 79.00 | 80.20 | 78.40 | 79.20 | 0.30 | 0.38% | 79.20 | 20 | 79.30 | 10 | 20.10 |
| 2023-11-28 | 1582 | 5183000 | 3288 | 421957300 | 79.20 | 82.30 | 79.10 | 81.90 | 2.70 | 3.41% | 81.80 | 16 | 81.90 | 26 | 20.79 |
| 2023-11-29 | 1582 | 2727000 | 1760 | 222796300 | 82.40 | 82.80 | 81.00 | 81.30 | 0.60 | -0.73% | 81.20 | 1 | 81.30 | 2 | 20.63 |
| 2023-11-30 | 1582 | 12571000 | 6080 | 1086806700 | 82.40 | 89.40 | 81.20 | 89.40 | 8.10 | 9.96% | 89.40 | 12536 | 0.00 | 0 | 22.69 |
| 2023-12-01 | 1582 | 46598000 | 25556 | 2147483647 | 90.00 | 97.40 | 87.90 | 92.10 | 2.70 | 3.02% | 92.00 | 219 | 92.10 | 2 | 23.38 |
| 2023-12-04 | 1582 | 14010000 | 8369 | 1278086100 | 94.00 | 94.30 | 88.70 | 91.00 | 1.10 | -1.19% | 91.00 | 9 | 91.10 | 10 | 23.10 |
| 2023-12-05 | 1582 | 14691000 | 9291 | 1364463700 | 90.70 | 95.50 | 87.70 | 94.70 | 3.70 | 4.07% | 94.70 | 4 | 94.80 | 17 | 24.04 |
| 2023-12-06 | 1582 | 17271000 | 11307 | 1646789000 | 96.20 | 98.50 | 92.80 | 94.60 | 0.10 | -0.11% | 94.50 | 10 | 94.60 | 7 | 24.01 |
| 2023-12-07 | 1582 | 7421000 | 4722 | 688761000 | 93.40 | 94.50 | 91.50 | 92.30 | 2.30 | -2.43% | 92.30 | 9 | 92.40 | 4 | 23.43 |
| 2023-12-08 | 1582 | 4162000 | 2879 | 382951600 | 93.30 | 93.80 | 91.20 | 91.70 | 0.60 | -0.65% | 91.70 | 10 | 91.80 | 7 | 23.27 |
| 2023-12-11 | 1582 | 4870000 | 3117 | 438811500 | 90.50 | 91.20 | 89.10 | 90.10 | 1.60 | -1.74% | 90.10 | 7 | 90.20 | 7 | 22.87 |
| 2023-12-12 | 1582 | 4207000 | 2917 | 379160100 | 90.40 | 92.20 | 88.50 | 89.20 | 0.90 | -1% | 89.10 | 10 | 89.20 | 3 | 22.64 |
| 2023-12-13 | 1582 | 5596000 | 3798 | 487721800 | 89.30 | 89.30 | 86.00 | 86.70 | 2.50 | -2.8% | 86.70 | 1 | 86.80 | 8 | 22.01 |
| 2023-12-14 | 1582 | 2609000 | 1649 | 228600900 | 87.80 | 88.40 | 87.00 | 87.20 | 0.50 | 0.58% | 87.20 | 2 | 87.30 | 1 | 22.13 |
| 2023-12-15 | 1582 | 2776000 | 1791 | 238671600 | 87.40 | 87.90 | 84.90 | 85.00 | 2.20 | -2.52% | 84.90 | 15 | 85.00 | 13 | 21.57 |
| 2023-12-18 | 1582 | 2398000 | 1565 | 201841900 | 84.70 | 85.70 | 83.20 | 83.20 | 1.80 | -2.12% | 83.20 | 31 | 83.40 | 27 | 21.12 |
| 2023-12-19 | 1582 | 3153000 | 2008 | 260679900 | 84.90 | 84.90 | 81.50 | 82.40 | 0.80 | -0.96% | 82.30 | 22 | 82.40 | 12 | 20.91 |
| 2023-12-20 | 1582 | 2138000 | 1474 | 176953100 | 83.30 | 84.00 | 81.90 | 82.00 | 0.40 | -0.49% | 81.90 | 28 | 82.00 | 11 | 20.81 |
| 2023-12-21 | 1582 | 3070000 | 2029 | 245539400 | 81.50 | 81.50 | 78.80 | 79.20 | 2.80 | -3.41% | 79.10 | 10 | 79.20 | 1 | 20.10 |
| 2023-12-22 | 1582 | 1455000 | 1070 | 115145700 | 79.90 | 80.00 | 78.60 | 78.60 | 0.60 | -0.76% | 78.60 | 21 | 78.70 | 8 | 19.95 |
| 2023-12-25 | 1582 | 1540000 | 1057 | 121043500 | 79.30 | 79.90 | 78.00 | 78.00 | 0.60 | -0.76% | 78.00 | 76 | 78.10 | 14 | 19.80 |
| 2023-12-26 | 1582 | 3929000 | 2775 | 312241400 | 78.70 | 80.80 | 78.50 | 79.60 | 1.60 | 2.05% | 79.60 | 12 | 79.70 | 8 | 20.20 |
| 2023-12-27 | 1582 | 7432000 | 5473 | 610123800 | 80.00 | 83.70 | 79.40 | 81.30 | 1.70 | 2.14% | 81.30 | 9 | 81.40 | 70 | 20.63 |
| 2023-12-28 | 1582 | 4615000 | 3168 | 368081000 | 81.10 | 81.70 | 78.50 | 79.10 | 2.20 | -2.71% | 79.10 | 31 | 79.20 | 4 | 20.08 |
| 2023-12-29 | 1582 | 1744000 | 1241 | 139007500 | 78.80 | 80.30 | 78.80 | 79.90 | 0.80 | 1.01% | 79.80 | 3 | 79.90 | 12 | 20.28 |