F-永冠(1589)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
| 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 | 57.30 0 0% | 59.30 2 3.49% | 59.40 0.1 0.17% | 60.50 1.1 1.85% | 63.30 2.8 4.63% | 62.70 -0.6 -0.95% | 63.50 0.8 1.28% | 62.10 -1.4 -2.2% | 61.10 -1 -1.61% | 61.70 0.6 0.98% | 61.40 -0.3 -0.49% | 61.00 -0.4 -0.65% | 63.00 2 3.28% | 61.39 | ||||||||||||||||||
| 2 月 | 68.00 5 7.94% | 70.20 2.2 3.24% | 68.10 -2.1 -2.99% | 67.20 -0.9 -1.32% | 67.70 0.5 0.74% | 66.60 -1.1 -1.62% | 65.60 -1 -1.5% | 66.50 0.9 1.37% | 67.30 0.8 1.2% | 67.40 0.1 0.15% | 67.30 -0.1 -0.15% | 67.30 0 0% | 68.60 1.3 1.93% | 70.10 1.5 2.19% | 70.90 0.8 1.14% | 70.50 -0.4 -0.56% | 70.50 0 0% | 68.60 -1.9 -2.7% | 68.45 | |||||||||||||
| 3 月 | 69.10 0.5 0.73% | 68.70 -0.4 -0.58% | 68.00 -0.7 -1.02% | 67.10 -0.9 -1.32% | 67.10 0 0% | 66.20 -0.9 -1.34% | 66.60 0.4 0.6% | 65.90 -0.7 -1.05% | 65.20 -0.7 -1.06% | 64.70 -0.5 -0.77% | 66.40 1.7 2.63% | 66.10 -0.3 -0.45% | 67.80 1.7 2.57% | 72.90 5.1 7.52% | 76.80 3.9 5.35% | 79.30 2.5 3.26% | 78.00 -1.3 -1.64% | 81.40 3.4 4.36% | 81.80 0.4 0.49% | 79.50 -2.3 -2.81% | 79.60 0.1 0.13% | 79.30 -0.3 -0.38% | 78.30 -1 -1.26% | 71.96 | ||||||||
| 4 月 | 79.90 1.6 2.04% | 80.60 0.7 0.88% | 82.30 1.7 2.11% | 81.70 -0.6 -0.73% | 81.80 0.1 0.12% | 82.80 1 1.22% | 82.40 -0.4 -0.48% | 80.90 -1.5 -1.82% | 80.00 -0.9 -1.11% | 81.20 1.2 1.5% | 79.90 -1.3 -1.6% | 79.90 0 0% | 78.30 -1.6 -2% | 75.30 -3 -3.83% | 76.10 0.8 1.06% | 77.70 1.6 2.1% | 78.90 1.2 1.54% | 80.41 | ||||||||||||||
| 5 月 | 82.90 4 5.07% | 82.60 -0.3 -0.36% | 83.40 0.8 0.97% | 83.00 -0.4 -0.48% | 83.80 0.8 0.96% | 83.50 -0.3 -0.36% | 81.80 -1.7 -2.04% | 77.20 -4.6 -5.62% | 76.90 -0.3 -0.39% | 76.60 -0.3 -0.39% | 76.90 0.3 0.39% | 77.60 0.7 0.91% | 77.50 -0.1 -0.13% | 78.80 1.3 1.68% | 84.40 5.6 7.11% | 85.00 0.6 0.71% | 83.60 -1.4 -1.65% | 78.10 -5.5 -6.58% | 71.70 -6.4 -8.19% | 71.60 -0.1 -0.14% | 72.10 0.5 0.7% | 73.50 1.4 1.94% | 79.19 | |||||||||
| 6 月 | 72.90 -0.6 -0.82% | 73.40 0.5 0.69% | 73.30 -0.1 -0.14% | 71.60 -1.7 -2.32% | 72.00 0.4 0.56% | 71.60 -0.4 -0.56% | 71.80 0.2 0.28% | 70.90 -0.9 -1.25% | 70.60 -0.3 -0.42% | 70.70 0.1 0.14% | 71.60 0.9 1.27% | 71.70 0.1 0.14% | 71.20 -0.5 -0.7% | 71.30 0.1 0.14% | 70.20 -1.1 -1.54% | 70.80 0.6 0.85% | 71.70 0.9 1.27% | 71.20 -0.5 -0.7% | 73.00 1.8 2.53% | 71.80 -1.2 -1.64% | 71.55 | |||||||||||
| 7 月 | 69.20 -2.6 -3.62% | 67.90 -1.3 -1.88% | 67.30 -0.6 -0.88% | 66.80 -0.5 -0.74% | 65.60 -1.2 -1.8% | 65.10 -0.5 -0.76% | 64.70 -0.4 -0.61% | 63.60 -1.1 -1.7% | 62.60 -1 -1.57% | 62.40 -0.2 -0.32% | 61.10 -1.3 -2.08% | 60.20 -0.9 -1.47% | 60.40 0.2 0.33% | 59.70 -0.7 -1.16% | 58.50 -1.2 -2.01% | 59.10 0.6 1.03% | 57.70 -1.4 -2.37% | 57.90 0.2 0.35% | 58.00 0.1 0.17% | 61.85 | ||||||||||||
| 8 月 | 57.70 -0.3 -0.52% | 57.00 -0.7 -1.21% | 58.30 1.3 2.28% | 57.20 -1.1 -1.89% | 56.60 -0.6 -1.05% | 56.50 -0.1 -0.18% | 55.40 -1.1 -1.95% | 55.40 0 0% | 53.90 -1.5 -2.71% | 54.40 0.5 0.93% | 53.20 -1.2 -2.21% | 54.00 0.8 1.5% | 55.40 1.4 2.59% | 54.00 -1.4 -2.53% | 53.50 -0.5 -0.93% | 53.60 0.1 0.19% | 53.30 -0.3 -0.56% | 54.20 0.9 1.69% | 53.70 -0.5 -0.92% | 54.50 0.8 1.49% | 56.40 1.9 3.49% | 55.30 -1.1 -1.95% | 55.21 | |||||||||
| 9 月 | 55.80 0.5 0.9% | 56.60 0.8 1.43% | 56.20 -0.4 -0.71% | 56.10 -0.1 -0.18% | 55.80 -0.3 -0.53% | 56.10 0.3 0.54% | 55.00 -1.1 -1.96% | 54.40 -0.6 -1.09% | 54.40 0 0% | 54.60 0.2 0.37% | 55.50 0.9 1.65% | 55.90 0.4 0.72% | 55.50 -0.4 -0.72% | 53.80 -1.7 -3.06% | 53.00 -0.8 -1.49% | 52.20 -0.8 -1.51% | 52.50 0.3 0.57% | 52.30 -0.2 -0.38% | 51.50 -0.8 -1.53% | 52.80 1.3 2.52% | 54.42 | |||||||||||
| 10 月 | 53.10 0.3 0.57% | 52.50 -0.6 -1.13% | 51.80 -0.7 -1.33% | 51.90 0.1 0.19% | 52.10 0.2 0.39% | 50.90 -1.2 -2.3% | 50.30 -0.6 -1.18% | 50.20 -0.1 -0.2% | 49.65 -0.55 -1.1% | 49.10 -0.55 -1.11% | 49.10 0 0% | 49.50 0.4 0.81% | 49.90 0.4 0.81% | 50.60 0.7 1.4% | 50.20 -0.4 -0.79% | 50.30 0.1 0.2% | 50.50 0.2 0.4% | 51.40 0.9 1.78% | 52.20 0.8 1.56% | 51.00 -1.2 -2.3% | 50.82 | |||||||||||
| 11 月 | 50.90 -0.1 -0.2% | 51.20 0.3 0.59% | 51.30 0.1 0.2% | 51.40 0.1 0.19% | 51.60 0.2 0.39% | 52.00 0.4 0.78% | 51.80 -0.2 -0.38% | 52.00 0.2 0.39% | 51.20 -0.8 -1.54% | 49.30 -1.9 -3.71% | 50.20 0.9 1.83% | 49.45 -0.75 -1.49% | 49.40 -0.05 -0.1% | 49.45 0.05 0.1% | 49.50 0.05 0.1% | 49.90 0.4 0.81% | 50.30 0.4 0.8% | 50.60 0.3 0.6% | 50.80 0.2 0.4% | 50.60 -0.2 -0.39% | 50.80 0.2 0.4% | 50.80 0 0% | 50.68 | |||||||||
| 12 月 | 51.10 0.3 0.59% | 50.80 -0.3 -0.59% | 51.00 0.2 0.39% | 51.60 0.6 1.18% | 50.70 -0.9 -1.74% | 50.50 -0.2 -0.39% | 50.40 -0.1 -0.2% | 50.20 -0.2 -0.4% | 50.20 0 0% | 50.40 0.2 0.4% | 51.70 1.3 2.58% | 51.70 0 0% | 50.70 -1 -1.93% | 52.00 1.3 2.56% | 51.40 -0.6 -1.15% | 51.40 0 0% | 51.60 0.2 0.39% | 51.80 0.2 0.39% | 51.80 0 0% | 52.50 0.7 1.35% | 54.00 1.5 2.86% | 51.28 |
說明:最高漲幅:7.94%最低跌幅:-8.19% 最高價:85.00最低價:49.10平均價:63.11,灰色底表示週末,漲146天(144.85)元,跌141天(-128.35)元,平盤14天
8%=3,7%=2,5%=7,4%=1,3%=13,2%=22,1%=60,0%=52,-0%=1,-1%=1,-2%=1,-3%=4,-4%=8,-5%=30,-6%=41,-7%=55,
| 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 | 1589 | 95000 | 79 | 5417400 | 56.90 | 57.50 | 56.30 | 57.30 | 0.40 | 0% | 57.20 | 1 | 57.30 | 1 | 0.00 |
| 2023-01-04 | 1589 | 776000 | 506 | 46192300 | 57.40 | 61.00 | 57.30 | 59.30 | 2.00 | 3.49% | 59.30 | 5 | 59.40 | 7 | 0.00 |
| 2023-01-05 | 1589 | 640000 | 431 | 38762500 | 60.50 | 62.20 | 59.30 | 59.40 | 0.10 | 0.17% | 59.30 | 11 | 59.40 | 9 | 0.00 |
| 2023-01-06 | 1589 | 794000 | 505 | 48379200 | 59.90 | 62.00 | 59.70 | 60.50 | 1.10 | 1.85% | 60.40 | 7 | 60.50 | 7 | 0.00 |
| 2023-01-09 | 1589 | 1922000 | 1062 | 120185500 | 61.10 | 63.90 | 60.70 | 63.30 | 2.80 | 4.63% | 63.30 | 2 | 63.40 | 2 | 0.00 |
| 2023-01-10 | 1589 | 870000 | 531 | 54805700 | 63.40 | 64.00 | 61.70 | 62.70 | 0.60 | -0.95% | 62.50 | 4 | 62.70 | 1 | 0.00 |
| 2023-01-11 | 1589 | 930000 | 576 | 58827000 | 62.90 | 63.80 | 61.80 | 63.50 | 0.80 | 1.28% | 63.40 | 1 | 63.50 | 21 | 0.00 |
| 2023-01-12 | 1589 | 338000 | 252 | 21243600 | 63.80 | 63.80 | 62.10 | 62.10 | 1.40 | -2.2% | 62.10 | 3 | 62.20 | 1 | 0.00 |
| 2023-01-13 | 1589 | 455000 | 314 | 28090400 | 62.70 | 62.90 | 61.00 | 61.10 | 1.00 | -1.61% | 61.00 | 11 | 61.10 | 7 | 0.00 |
| 2023-01-16 | 1589 | 216000 | 127 | 13280900 | 61.30 | 61.90 | 60.80 | 61.70 | 0.60 | 0.98% | 61.60 | 5 | 61.80 | 17 | 0.00 |
| 2023-01-17 | 1589 | 217000 | 144 | 13388800 | 61.70 | 62.50 | 61.20 | 61.40 | 0.30 | -0.49% | 61.30 | 6 | 61.40 | 2 | 0.00 |
| 2023-01-30 | 1589 | 441129 | 418 | 26856138 | 62.00 | 62.00 | 60.40 | 61.00 | 0.40 | -0.65% | 60.90 | 10 | 61.00 | 1 | 0.00 |
| 2023-01-31 | 1589 | 372000 | 308 | 23339500 | 61.30 | 63.30 | 61.20 | 63.00 | 2.00 | 3.28% | 62.90 | 2 | 63.00 | 1 | 0.00 |
| 2023-02-01 | 1589 | 2763000 | 1810 | 183823700 | 63.10 | 68.60 | 62.50 | 68.00 | 5.00 | 7.94% | 67.80 | 1 | 68.00 | 29 | 0.00 |
| 2023-02-02 | 1589 | 3806000 | 2605 | 267938900 | 69.90 | 71.60 | 67.50 | 70.20 | 2.20 | 3.24% | 70.10 | 25 | 70.20 | 8 | 0.00 |
| 2023-02-03 | 1589 | 1930000 | 1234 | 133208000 | 70.80 | 71.60 | 67.20 | 68.10 | 2.10 | -2.99% | 68.10 | 3 | 68.20 | 32 | 0.00 |
| 2023-02-06 | 1589 | 1006000 | 705 | 67745700 | 67.20 | 68.40 | 66.40 | 67.20 | 0.90 | -1.32% | 67.20 | 3 | 67.30 | 9 | 0.00 |
| 2023-02-07 | 1589 | 654000 | 391 | 44079200 | 66.80 | 68.10 | 66.40 | 67.70 | 0.50 | 0.74% | 67.60 | 15 | 67.70 | 3 | 0.00 |
| 2023-02-08 | 1589 | 878000 | 585 | 58852300 | 67.80 | 67.90 | 66.50 | 66.60 | 1.10 | -1.62% | 66.60 | 36 | 66.70 | 6 | 0.00 |
| 2023-02-09 | 1589 | 1760000 | 1036 | 115009500 | 66.30 | 66.90 | 64.40 | 65.60 | 1.00 | -1.5% | 65.60 | 3 | 65.90 | 12 | 0.00 |
| 2023-02-10 | 1589 | 915044 | 709 | 60737588 | 64.70 | 67.10 | 64.70 | 66.50 | 0.90 | 1.37% | 66.50 | 3 | 66.60 | 2 | 0.00 |
| 2023-02-13 | 1589 | 882000 | 586 | 58673600 | 66.70 | 67.30 | 65.70 | 67.30 | 0.80 | 1.2% | 67.20 | 11 | 67.30 | 5 | 0.00 |
| 2023-02-14 | 1589 | 384000 | 272 | 25794300 | 66.80 | 67.70 | 66.70 | 67.40 | 0.10 | 0.15% | 67.40 | 7 | 67.50 | 5 | 0.00 |
| 2023-02-15 | 1589 | 1018000 | 544 | 69122600 | 67.10 | 68.70 | 66.90 | 67.30 | 0.10 | -0.15% | 67.30 | 7 | 67.50 | 2 | 0.00 |
| 2023-02-16 | 1589 | 350000 | 247 | 23678000 | 67.60 | 68.40 | 67.30 | 67.30 | 0.00 | 0% | 67.30 | 13 | 67.80 | 3 | 0.00 |
| 2023-02-17 | 1589 | 976000 | 546 | 66797000 | 67.30 | 69.00 | 67.20 | 68.60 | 1.30 | 1.93% | 68.50 | 28 | 68.60 | 20 | 0.00 |
| 2023-02-20 | 1589 | 2166000 | 1009 | 151174900 | 68.50 | 71.00 | 68.20 | 70.10 | 1.50 | 2.19% | 70.00 | 105 | 70.30 | 6 | 0.00 |
| 2023-02-21 | 1589 | 1749000 | 1022 | 124598800 | 70.10 | 72.20 | 70.10 | 70.90 | 0.80 | 1.14% | 70.90 | 3 | 71.00 | 23 | 0.00 |
| 2023-02-22 | 1589 | 1509000 | 885 | 107055800 | 70.50 | 72.40 | 70.00 | 70.50 | 0.40 | -0.56% | 70.50 | 6 | 70.60 | 1 | 0.00 |
| 2023-02-23 | 1589 | 1074000 | 541 | 76052900 | 70.50 | 71.80 | 70.20 | 70.50 | 0.00 | 0% | 70.50 | 5 | 70.60 | 7 | 0.00 |
| 2023-02-24 | 1589 | 1012000 | 685 | 69731400 | 70.70 | 70.70 | 68.40 | 68.60 | 1.90 | -2.7% | 68.60 | 5 | 68.70 | 6 | 0.00 |
| 2023-03-01 | 1589 | 587000 | 323 | 40530700 | 68.60 | 69.70 | 68.60 | 69.10 | 0.50 | 0.73% | 69.00 | 11 | 69.10 | 12 | 0.00 |
| 2023-03-02 | 1589 | 560000 | 302 | 38388500 | 69.10 | 69.60 | 68.00 | 68.70 | 0.40 | -0.58% | 68.70 | 5 | 68.80 | 5 | 0.00 |
| 2023-03-03 | 1589 | 633633 | 455 | 43478112 | 69.00 | 69.20 | 68.00 | 68.00 | 0.70 | -1.02% | 68.00 | 26 | 68.10 | 8 | 0.00 |
| 2023-03-06 | 1589 | 1069000 | 632 | 72050900 | 68.20 | 68.50 | 66.80 | 67.10 | 0.90 | -1.32% | 67.00 | 18 | 67.10 | 9 | 0.00 |
| 2023-03-07 | 1589 | 969000 | 547 | 64473400 | 67.30 | 67.40 | 65.80 | 67.10 | 0.00 | 0% | 67.00 | 8 | 67.20 | 16 | 0.00 |
| 2023-03-08 | 1589 | 704000 | 402 | 46770300 | 67.10 | 67.50 | 65.70 | 66.20 | 0.90 | -1.34% | 66.20 | 4 | 66.30 | 12 | 0.00 |
| 2023-03-09 | 1589 | 1134000 | 595 | 74824200 | 66.40 | 67.00 | 64.80 | 66.60 | 0.40 | 0.6% | 66.50 | 12 | 66.60 | 21 | 0.00 |
| 2023-03-10 | 1589 | 598000 | 362 | 39445200 | 66.40 | 66.90 | 65.60 | 65.90 | 0.70 | -1.05% | 65.80 | 15 | 65.90 | 1 | 0.00 |
| 2023-03-13 | 1589 | 562000 | 360 | 36693300 | 65.60 | 66.00 | 64.70 | 65.20 | 0.70 | -1.06% | 65.20 | 2 | 65.30 | 1 | 0.00 |
| 2023-03-14 | 1589 | 533000 | 298 | 34554900 | 65.00 | 65.20 | 64.50 | 64.70 | 0.50 | -0.77% | 64.70 | 13 | 64.80 | 11 | 0.00 |
| 2023-03-15 | 1589 | 537000 | 336 | 35687000 | 65.20 | 67.20 | 65.20 | 66.40 | 1.70 | 2.63% | 66.40 | 12 | 66.50 | 10 | 0.00 |
| 2023-03-16 | 1589 | 577000 | 310 | 38318700 | 66.50 | 67.30 | 65.60 | 66.10 | 0.30 | -0.45% | 66.10 | 3 | 66.20 | 1 | 0.00 |
| 2023-03-17 | 1589 | 1484000 | 914 | 100936500 | 66.70 | 69.30 | 66.70 | 67.80 | 1.70 | 2.57% | 67.70 | 7 | 67.80 | 13 | 0.00 |
| 2023-03-20 | 1589 | 7212000 | 3527 | 524152900 | 69.60 | 74.50 | 68.40 | 72.90 | 5.10 | 7.52% | 72.90 | 5 | 73.00 | 37 | 0.00 |
| 2023-03-21 | 1589 | 16517000 | 7496 | 1280175300 | 73.80 | 80.10 | 73.30 | 76.80 | 3.90 | 5.35% | 76.80 | 50 | 76.90 | 19 | 0.00 |
| 2023-03-22 | 1589 | 10373000 | 5666 | 828149600 | 79.10 | 82.50 | 77.00 | 79.30 | 2.50 | 3.26% | 79.30 | 5 | 79.40 | 3 | 0.00 |
| 2023-03-23 | 1589 | 3101000 | 2100 | 243868600 | 79.30 | 80.70 | 77.40 | 78.00 | 1.30 | -1.64% | 77.90 | 3 | 78.00 | 2 | 0.00 |
| 2023-03-24 | 1589 | 5430000 | 3167 | 432638400 | 78.30 | 81.70 | 76.30 | 81.40 | 3.40 | 4.36% | 81.30 | 1 | 81.40 | 17 | 0.00 |
| 2023-03-27 | 1589 | 3574000 | 1967 | 292141800 | 81.80 | 82.90 | 80.20 | 81.80 | 0.40 | 0.49% | 81.70 | 45 | 81.90 | 5 | 0.00 |
| 2023-03-28 | 1589 | 2802000 | 1629 | 222684100 | 80.50 | 81.40 | 78.00 | 79.50 | 2.30 | -2.81% | 79.40 | 11 | 79.50 | 33 | 0.00 |
| 2023-03-29 | 1589 | 1693000 | 1155 | 135556200 | 79.30 | 81.20 | 79.10 | 79.60 | 0.10 | 0.13% | 79.50 | 7 | 79.60 | 6 | 0.00 |
| 2023-03-30 | 1589 | 1435000 | 843 | 114233400 | 80.70 | 81.30 | 78.60 | 79.30 | 0.30 | -0.38% | 79.20 | 3 | 79.30 | 7 | 0.00 |
| 2023-03-31 | 1589 | 2153000 | 1097 | 168225200 | 79.50 | 79.90 | 77.30 | 78.30 | 1.00 | -1.26% | 78.20 | 2 | 78.30 | 17 | 0.00 |
| 2023-04-06 | 1589 | 1151000 | 661 | 91334300 | 78.30 | 80.30 | 77.80 | 79.90 | 1.60 | 2.04% | 79.80 | 15 | 80.00 | 6 | 0.00 |
| 2023-04-07 | 1589 | 2082000 | 1241 | 168092000 | 81.00 | 81.70 | 79.90 | 80.60 | 0.70 | 0.88% | 80.60 | 12 | 80.70 | 5 | 0.00 |
| 2023-04-10 | 1589 | 2196000 | 1272 | 179651800 | 81.00 | 82.60 | 80.70 | 82.30 | 1.70 | 2.11% | 82.00 | 4 | 82.30 | 1 | 0.00 |
| 2023-04-11 | 1589 | 1773000 | 1134 | 145995900 | 83.10 | 83.20 | 81.60 | 81.70 | 0.60 | -0.73% | 81.60 | 57 | 81.80 | 1 | 0.00 |
| 2023-04-12 | 1589 | 1682000 | 1034 | 138232500 | 81.90 | 82.60 | 81.70 | 81.80 | 0.10 | 0.12% | 81.80 | 28 | 81.90 | 1 | 0.00 |
| 2023-04-13 | 1589 | 3894000 | 2112 | 323921800 | 83.70 | 83.90 | 82.00 | 82.80 | 1.00 | 1.22% | 82.80 | 4 | 82.90 | 1 | 0.00 |
| 2023-04-14 | 1589 | 11464000 | 5568 | 959539100 | 83.50 | 86.50 | 80.90 | 82.40 | 0.40 | -0.48% | 82.40 | 14 | 82.50 | 10 | 0.00 |
| 2023-04-17 | 1589 | 5946000 | 2788 | 488012800 | 82.60 | 84.20 | 79.90 | 80.90 | 1.50 | -1.82% | 80.90 | 29 | 81.00 | 386 | 0.00 |
| 2023-04-18 | 1589 | 4533000 | 2587 | 365484100 | 82.20 | 82.50 | 77.40 | 80.00 | 0.90 | -1.11% | 80.00 | 23 | 80.10 | 1 | 0.00 |
| 2023-04-19 | 1589 | 5139000 | 3181 | 420033900 | 80.40 | 83.10 | 80.10 | 81.20 | 1.20 | 1.5% | 81.10 | 50 | 81.20 | 71 | 0.00 |
| 2023-04-20 | 1589 | 2477000 | 1472 | 199791200 | 80.50 | 82.10 | 78.80 | 79.90 | 1.30 | -1.6% | 79.90 | 1 | 80.00 | 29 | 0.00 |
| 2023-04-21 | 1589 | 2876000 | 1825 | 230339800 | 81.20 | 82.30 | 78.00 | 79.90 | 0.00 | 0% | 79.80 | 22 | 79.90 | 31 | 0.00 |
| 2023-04-24 | 1589 | 1353000 | 828 | 106735000 | 79.40 | 80.30 | 78.10 | 78.30 | 1.60 | -2% | 78.30 | 21 | 78.40 | 12 | 0.00 |
| 2023-04-25 | 1589 | 2489000 | 1474 | 190144600 | 78.30 | 78.60 | 75.00 | 75.30 | 3.00 | -3.83% | 75.20 | 47 | 75.30 | 6 | 0.00 |
| 2023-04-26 | 1589 | 1526000 | 865 | 114707100 | 75.50 | 76.30 | 73.50 | 76.10 | 0.80 | 1.06% | 76.00 | 3 | 76.10 | 6 | 0.00 |
| 2023-04-27 | 1589 | 1729000 | 1223 | 134135300 | 76.50 | 79.00 | 75.20 | 77.70 | 1.60 | 2.1% | 77.50 | 11 | 77.70 | 10 | 0.00 |
| 2023-04-28 | 1589 | 1123000 | 795 | 88578100 | 78.50 | 79.50 | 78.20 | 78.90 | 1.20 | 1.54% | 78.80 | 5 | 78.90 | 22 | 0.00 |
| 2023-05-02 | 1589 | 4830000 | 2940 | 398138900 | 79.50 | 83.60 | 79.30 | 82.90 | 4.00 | 5.07% | 82.80 | 14 | 82.90 | 29 | 0.00 |
| 2023-05-03 | 1589 | 3677000 | 2456 | 306769900 | 83.60 | 85.00 | 82.10 | 82.60 | 0.30 | -0.36% | 82.60 | 30 | 82.80 | 49 | 0.00 |
| 2023-05-04 | 1589 | 3052000 | 2014 | 251142400 | 83.60 | 83.60 | 80.10 | 83.40 | 0.80 | 0.97% | 83.30 | 2 | 83.40 | 14 | 0.00 |
| 2023-05-05 | 1589 | 3340000 | 2263 | 280643500 | 84.40 | 85.50 | 82.80 | 83.00 | 0.40 | -0.48% | 83.00 | 17 | 83.10 | 4 | 0.00 |
| 2023-05-08 | 1589 | 3883000 | 2326 | 323372600 | 83.90 | 84.80 | 81.10 | 83.80 | 0.80 | 0.96% | 83.80 | 42 | 83.90 | 2 | 0.00 |
| 2023-05-09 | 1589 | 2645000 | 1835 | 222255700 | 84.50 | 85.40 | 82.80 | 83.50 | 0.30 | -0.36% | 83.40 | 8 | 83.50 | 37 | 0.00 |
| 2023-05-10 | 1589 | 3297000 | 1840 | 275546500 | 84.50 | 85.10 | 81.80 | 81.80 | 1.70 | -2.04% | 81.80 | 42 | 81.90 | 1 | 0.00 |
| 2023-05-11 | 1589 | 4356000 | 2721 | 343409900 | 83.00 | 83.00 | 77.00 | 77.20 | 4.60 | -5.62% | 77.20 | 22 | 77.30 | 16 | 0.00 |
| 2023-05-12 | 1589 | 1300000 | 923 | 100744800 | 77.80 | 78.60 | 76.80 | 76.90 | 0.30 | -0.39% | 76.80 | 23 | 76.90 | 7 | 0.00 |
| 2023-05-15 | 1589 | 1113359 | 865 | 84963106 | 76.90 | 77.10 | 75.10 | 76.60 | 0.30 | -0.39% | 76.50 | 1 | 76.70 | 17 | 0.00 |
| 2023-05-16 | 1589 | 1436000 | 840 | 110933500 | 77.20 | 78.40 | 76.10 | 76.90 | 0.30 | 0.39% | 76.80 | 21 | 76.90 | 18 | 0.00 |
| 2023-05-17 | 1589 | 1045063 | 778 | 81178856 | 77.20 | 78.20 | 76.60 | 77.60 | 0.70 | 0.91% | 77.60 | 19 | 77.70 | 1 | 0.00 |
| 2023-05-18 | 1589 | 1388000 | 921 | 107730600 | 77.80 | 78.20 | 76.80 | 77.50 | 0.10 | -0.13% | 77.40 | 8 | 77.50 | 19 | 0.00 |
| 2023-05-19 | 1589 | 2422000 | 1535 | 191080000 | 77.50 | 80.00 | 77.30 | 78.80 | 1.30 | 1.68% | 78.70 | 26 | 78.80 | 30 | 0.00 |
| 2023-05-22 | 1589 | 6058000 | 3372 | 500214300 | 79.20 | 84.90 | 79.10 | 84.40 | 5.60 | 7.11% | 84.40 | 2 | 84.50 | 41 | 0.00 |
| 2023-05-23 | 1589 | 6167000 | 3788 | 525672500 | 84.40 | 86.30 | 83.70 | 85.00 | 0.60 | 0.71% | 85.00 | 54 | 85.10 | 8 | 0.00 |
| 2023-05-24 | 1589 | 6607000 | 4285 | 561948600 | 84.10 | 87.20 | 82.50 | 83.60 | 1.40 | -1.65% | 83.60 | 20 | 83.90 | 84 | 0.00 |
| 2023-05-25 | 1589 | 7137000 | 4553 | 565011000 | 84.10 | 84.20 | 76.90 | 78.10 | 5.50 | -6.58% | 78.10 | 40 | 78.20 | 13 | 0.00 |
| 2023-05-26 | 1589 | 7517000 | 4443 | 553829000 | 78.10 | 78.10 | 71.60 | 71.70 | 6.40 | -8.19% | 71.70 | 32 | 71.80 | 6 | 0.00 |
| 2023-05-29 | 1589 | 3910000 | 2239 | 279150500 | 71.40 | 72.30 | 70.70 | 71.60 | 0.10 | -0.14% | 71.60 | 25 | 71.90 | 63 | 0.00 |
| 2023-05-30 | 1589 | 1657000 | 1058 | 119316200 | 72.30 | 72.80 | 71.00 | 72.10 | 0.50 | 0.7% | 72.10 | 7 | 72.20 | 9 | 0.00 |
| 2023-05-31 | 1589 | 2780000 | 1896 | 205739200 | 72.50 | 75.30 | 72.50 | 73.50 | 1.40 | 1.94% | 73.50 | 50 | 73.60 | 14 | 0.00 |
| 2023-06-01 | 1589 | 1607000 | 1167 | 118700800 | 74.30 | 75.00 | 72.80 | 72.90 | 0.60 | -0.82% | 72.80 | 33 | 72.90 | 1 | 0.00 |
| 2023-06-02 | 1589 | 1424000 | 961 | 104847200 | 73.10 | 74.20 | 72.80 | 73.40 | 0.50 | 0.69% | 73.30 | 39 | 73.50 | 31 | 0.00 |
| 2023-06-05 | 1589 | 1736000 | 985 | 128040300 | 73.50 | 74.80 | 73.30 | 73.30 | 0.10 | -0.14% | 73.30 | 32 | 73.40 | 32 | 0.00 |
| 2023-06-06 | 1589 | 2317000 | 1561 | 167416100 | 73.00 | 74.20 | 71.50 | 71.60 | 1.70 | -2.32% | 71.60 | 13 | 71.70 | 1 | 0.00 |
| 2023-06-07 | 1589 | 2224000 | 1345 | 158944600 | 71.50 | 72.30 | 70.80 | 72.00 | 0.40 | 0.56% | 71.90 | 9 | 72.00 | 39 | 0.00 |
| 2023-06-08 | 1589 | 1431000 | 1067 | 102431400 | 72.80 | 72.90 | 70.90 | 71.60 | 0.40 | -0.56% | 71.60 | 13 | 71.70 | 3 | 0.00 |
| 2023-06-09 | 1589 | 1080000 | 695 | 77590300 | 71.80 | 72.50 | 71.00 | 71.80 | 0.20 | 0.28% | 71.80 | 1 | 72.00 | 20 | 0.00 |
| 2023-06-12 | 1589 | 1674000 | 1014 | 119518100 | 72.30 | 72.40 | 70.90 | 70.90 | 0.90 | -1.25% | 70.90 | 11 | 71.00 | 1 | 0.00 |
| 2023-06-13 | 1589 | 1413000 | 862 | 99761000 | 71.10 | 71.30 | 70.10 | 70.60 | 0.30 | -0.42% | 70.50 | 17 | 70.60 | 12 | 0.00 |
| 2023-06-14 | 1589 | 1057000 | 598 | 74783800 | 70.20 | 71.50 | 70.00 | 70.70 | 0.10 | 0.14% | 70.70 | 28 | 70.80 | 6 | 0.00 |
| 2023-06-15 | 1589 | 2443000 | 1555 | 172155400 | 70.20 | 71.70 | 69.40 | 71.60 | 0.90 | 1.27% | 71.40 | 15 | 71.60 | 38 | 0.00 |
| 2023-06-16 | 1589 | 2157317 | 1671 | 155913191 | 71.50 | 73.30 | 71.30 | 71.70 | 0.10 | 0.14% | 71.70 | 18 | 71.80 | 3 | 0.00 |
| 2023-06-19 | 1589 | 1067000 | 636 | 75971400 | 71.80 | 72.20 | 70.60 | 71.20 | 0.50 | -0.7% | 71.10 | 22 | 71.20 | 2 | 0.00 |
| 2023-06-20 | 1589 | 1188000 | 632 | 84903000 | 71.00 | 72.00 | 70.40 | 71.30 | 0.10 | 0.14% | 71.30 | 2 | 71.40 | 16 | 0.00 |
| 2023-06-21 | 1589 | 1583000 | 866 | 111787200 | 71.40 | 71.80 | 70.00 | 70.20 | 1.10 | -1.54% | 70.20 | 14 | 70.40 | 5 | 0.00 |
| 2023-06-26 | 1589 | 1282000 | 706 | 90645000 | 69.80 | 71.60 | 69.50 | 70.80 | 0.60 | 0.85% | 70.80 | 23 | 70.90 | 3 | 0.00 |
| 2023-06-27 | 1589 | 1823000 | 940 | 131150300 | 71.40 | 73.00 | 70.50 | 71.70 | 0.90 | 1.27% | 71.60 | 17 | 71.70 | 18 | 0.00 |
| 2023-06-28 | 1589 | 969000 | 773 | 69564200 | 71.40 | 72.50 | 71.20 | 71.20 | 0.50 | -0.7% | 71.20 | 28 | 71.30 | 9 | 0.00 |
| 2023-06-29 | 1589 | 2990000 | 1332 | 218115000 | 71.50 | 73.60 | 71.20 | 73.00 | 1.80 | 2.53% | 72.90 | 27 | 73.00 | 4 | 0.00 |
| 2023-06-30 | 1589 | 5621000 | 3325 | 405395100 | 74.00 | 74.20 | 71.10 | 71.80 | 1.20 | -1.64% | 71.80 | 14 | 71.90 | 1 | 0.00 |
| 2023-07-03 | 1589 | 3785000 | 2580 | 265736000 | 72.00 | 72.70 | 69.10 | 69.20 | 2.60 | -3.62% | 69.20 | 44 | 69.30 | 3 | 0.00 |
| 2023-07-04 | 1589 | 3354000 | 1997 | 227266300 | 69.60 | 69.70 | 66.50 | 67.90 | 1.30 | -1.88% | 67.80 | 19 | 67.90 | 1 | 0.00 |
| 2023-07-05 | 1589 | 1264000 | 946 | 85584600 | 67.50 | 68.30 | 67.20 | 67.30 | 0.60 | -0.88% | 67.30 | 17 | 67.40 | 2 | 0.00 |
| 2023-07-06 | 1589 | 1994000 | 1131 | 133804200 | 68.00 | 68.50 | 66.40 | 66.80 | 0.50 | -0.74% | 66.70 | 4 | 66.80 | 21 | 0.00 |
| 2023-07-07 | 1589 | 2252000 | 1273 | 147890400 | 67.00 | 67.00 | 64.70 | 65.60 | 1.20 | -1.8% | 65.60 | 17 | 65.70 | 43 | 0.00 |
| 2023-07-10 | 1589 | 823000 | 516 | 53848100 | 65.70 | 66.00 | 65.00 | 65.10 | 0.50 | -0.76% | 65.10 | 8 | 65.20 | 1 | 0.00 |
| 2023-07-11 | 1589 | 1349000 | 727 | 87576400 | 65.00 | 65.70 | 64.10 | 64.70 | 0.40 | -0.61% | 64.70 | 7 | 64.80 | 17 | 0.00 |
| 2023-07-12 | 1589 | 950000 | 625 | 60963700 | 65.70 | 65.70 | 63.20 | 63.60 | 1.10 | -1.7% | 63.60 | 4 | 63.70 | 2 | 0.00 |
| 2023-07-13 | 1589 | 1252000 | 715 | 78935200 | 63.60 | 63.90 | 62.60 | 62.60 | 1.00 | -1.57% | 62.60 | 1 | 62.70 | 3 | 0.00 |
| 2023-07-14 | 1589 | 984000 | 564 | 61991400 | 63.00 | 64.00 | 62.30 | 62.40 | 0.20 | -0.32% | 62.40 | 5 | 62.50 | 1 | 0.00 |
| 2023-07-18 | 1589 | 1719000 | 965 | 104737800 | 62.50 | 62.50 | 60.40 | 61.10 | 1.10 | -2.08% | 61.10 | 2 | 61.20 | 5 | 0.00 |
| 2023-07-19 | 1589 | 1213000 | 769 | 73324600 | 61.10 | 61.80 | 59.80 | 60.20 | 0.90 | -1.47% | 60.20 | 3 | 60.30 | 8 | 0.00 |
| 2023-07-20 | 1589 | 827000 | 583 | 50024400 | 60.40 | 61.00 | 60.00 | 60.40 | 0.20 | 0.33% | 60.40 | 12 | 60.50 | 1 | 0.00 |
| 2023-07-21 | 1589 | 974000 | 534 | 58414900 | 61.00 | 61.00 | 59.60 | 59.70 | 0.70 | -1.16% | 59.70 | 5 | 59.80 | 1 | 0.00 |
| 2023-07-24 | 1589 | 1246000 | 686 | 73182200 | 59.40 | 59.70 | 57.90 | 58.50 | 1.20 | -2.01% | 58.50 | 10 | 58.60 | 1 | 0.00 |
| 2023-07-25 | 1589 | 1255000 | 743 | 73849300 | 58.60 | 59.40 | 58.00 | 59.10 | 0.60 | 1.03% | 59.10 | 9 | 59.20 | 2 | 0.00 |
| 2023-07-27 | 1589 | 1697000 | 1033 | 97272200 | 57.50 | 58.10 | 56.10 | 57.70 | 0.20 | -2.37% | 57.70 | 4 | 57.80 | 2 | 0.00 |
| 2023-07-28 | 1589 | 1055000 | 632 | 61151800 | 58.70 | 58.70 | 57.00 | 57.90 | 0.20 | 0.35% | 57.90 | 7 | 58.00 | 5 | 0.00 |
| 2023-07-31 | 1589 | 1173000 | 596 | 68651500 | 58.50 | 59.20 | 58.00 | 58.00 | 0.10 | 0.17% | 58.00 | 26 | 58.20 | 16 | 0.00 |
| 2023-08-01 | 1589 | 553000 | 275 | 32009600 | 58.00 | 58.20 | 57.60 | 57.70 | 0.30 | -0.52% | 57.70 | 28 | 57.80 | 1 | 0.00 |
| 2023-08-02 | 1589 | 1015000 | 635 | 58583000 | 57.60 | 58.90 | 57.00 | 57.00 | 0.70 | -1.21% | 57.00 | 54 | 57.10 | 10 | 0.00 |
| 2023-08-04 | 1589 | 507000 | 399 | 29526700 | 57.20 | 58.50 | 57.10 | 58.30 | 1.30 | 2.28% | 58.30 | 15 | 58.40 | 8 | 0.00 |
| 2023-08-07 | 1589 | 672000 | 400 | 38647400 | 58.20 | 58.20 | 57.20 | 57.20 | 1.10 | -1.89% | 57.20 | 8 | 57.30 | 12 | 0.00 |
| 2023-08-08 | 1589 | 621000 | 431 | 35414600 | 57.50 | 57.80 | 56.60 | 56.60 | 0.60 | -1.05% | 56.60 | 66 | 56.70 | 7 | 0.00 |
| 2023-08-09 | 1589 | 511000 | 412 | 29092500 | 56.50 | 57.60 | 56.50 | 56.50 | 0.10 | -0.18% | 56.50 | 58 | 56.60 | 5 | 0.00 |
| 2023-08-10 | 1589 | 844000 | 608 | 46928800 | 56.50 | 56.50 | 55.30 | 55.40 | 1.10 | -1.95% | 55.40 | 16 | 55.50 | 3 | 0.00 |
| 2023-08-11 | 1589 | 295000 | 242 | 16435800 | 55.30 | 56.10 | 55.10 | 55.40 | 0.00 | 0% | 55.40 | 2 | 55.60 | 2 | 0.00 |
| 2023-08-14 | 1589 | 835000 | 501 | 45345300 | 56.00 | 56.40 | 53.80 | 53.90 | 1.50 | -2.71% | 53.90 | 7 | 54.10 | 1 | 0.00 |
| 2023-08-15 | 1589 | 340000 | 249 | 18427900 | 53.10 | 54.70 | 53.10 | 54.40 | 0.50 | 0.93% | 54.40 | 3 | 54.50 | 1 | 0.00 |
| 2023-08-16 | 1589 | 546000 | 320 | 29158200 | 54.00 | 54.20 | 52.80 | 53.20 | 1.20 | -2.21% | 53.20 | 20 | 53.60 | 11 | 0.00 |
| 2023-08-17 | 1589 | 355000 | 273 | 19095700 | 53.20 | 54.30 | 52.60 | 54.00 | 0.80 | 1.5% | 53.90 | 9 | 54.00 | 2 | 0.00 |
| 2023-08-18 | 1589 | 2000000 | 1342 | 113143500 | 55.40 | 58.40 | 55.30 | 55.40 | 1.40 | 2.59% | 55.30 | 23 | 55.40 | 19 | 0.00 |
| 2023-08-21 | 1589 | 875000 | 538 | 47571500 | 55.90 | 56.40 | 53.60 | 54.00 | 1.40 | -2.53% | 53.90 | 11 | 54.00 | 2 | 0.00 |
| 2023-08-22 | 1589 | 351000 | 264 | 18837700 | 54.30 | 54.30 | 53.40 | 53.50 | 0.50 | -0.93% | 53.40 | 4 | 53.50 | 6 | 0.00 |
| 2023-08-23 | 1589 | 266000 | 178 | 14262700 | 54.00 | 54.20 | 53.30 | 53.60 | 0.10 | 0.19% | 53.60 | 17 | 53.80 | 4 | 0.00 |
| 2023-08-24 | 1589 | 409000 | 290 | 21921200 | 54.10 | 54.40 | 53.20 | 53.30 | 0.30 | -0.56% | 53.30 | 12 | 53.50 | 6 | 0.00 |
| 2023-08-25 | 1589 | 406000 | 246 | 21985600 | 53.30 | 54.60 | 52.90 | 54.20 | 0.90 | 1.69% | 54.20 | 15 | 54.30 | 1 | 0.00 |
| 2023-08-28 | 1589 | 254000 | 185 | 13729200 | 54.80 | 55.00 | 53.70 | 53.70 | 0.50 | -0.92% | 53.70 | 9 | 53.80 | 2 | 0.00 |
| 2023-08-29 | 1589 | 332000 | 209 | 18134000 | 53.70 | 55.10 | 53.70 | 54.50 | 0.80 | 1.49% | 54.50 | 6 | 54.60 | 2 | 0.00 |
| 2023-08-30 | 1589 | 1741000 | 1089 | 98895100 | 57.00 | 57.60 | 56.10 | 56.40 | 1.90 | 3.49% | 56.40 | 12 | 56.70 | 32 | 0.00 |
| 2023-08-31 | 1589 | 552000 | 452 | 30686300 | 56.60 | 56.60 | 55.20 | 55.30 | 1.10 | -1.95% | 55.30 | 10 | 55.50 | 11 | 0.00 |
| 2023-09-01 | 1589 | 335000 | 235 | 18676700 | 55.20 | 56.20 | 55.20 | 55.80 | 0.50 | 0.9% | 55.70 | 8 | 55.80 | 8 | 0.00 |
| 2023-09-04 | 1589 | 302000 | 205 | 16968200 | 55.80 | 56.70 | 55.60 | 56.60 | 0.80 | 1.43% | 56.60 | 1 | 56.70 | 5 | 0.00 |
| 2023-09-05 | 1589 | 349000 | 255 | 19668300 | 56.20 | 57.00 | 56.00 | 56.20 | 0.40 | -0.71% | 56.20 | 1 | 56.30 | 3 | 0.00 |
| 2023-09-06 | 1589 | 338000 | 255 | 19043100 | 56.50 | 56.70 | 56.00 | 56.10 | 0.10 | -0.18% | 56.10 | 83 | 56.20 | 3 | 0.00 |
| 2023-09-07 | 1589 | 243000 | 145 | 13591700 | 56.40 | 56.50 | 55.70 | 55.80 | 0.30 | -0.53% | 55.80 | 12 | 55.90 | 2 | 0.00 |
| 2023-09-08 | 1589 | 395000 | 247 | 22022800 | 55.60 | 56.30 | 55.50 | 56.10 | 0.30 | 0.54% | 56.00 | 9 | 56.30 | 3 | 0.00 |
| 2023-09-11 | 1589 | 395000 | 234 | 21932300 | 56.00 | 56.50 | 55.00 | 55.00 | 1.10 | -1.96% | 55.00 | 22 | 55.10 | 2 | 0.00 |
| 2023-09-12 | 1589 | 299000 | 205 | 16327600 | 55.00 | 55.30 | 54.20 | 54.40 | 0.60 | -1.09% | 54.30 | 10 | 54.80 | 2 | 0.00 |
| 2023-09-13 | 1589 | 126000 | 101 | 6872300 | 54.10 | 55.00 | 54.10 | 54.40 | 0.00 | 0% | 54.40 | 6 | 54.50 | 3 | 0.00 |
| 2023-09-14 | 1589 | 208000 | 170 | 11394700 | 54.40 | 55.10 | 54.30 | 54.60 | 0.20 | 0.37% | 54.60 | 15 | 54.80 | 1 | 0.00 |
| 2023-09-15 | 1589 | 617000 | 392 | 34125400 | 54.60 | 55.90 | 54.40 | 55.50 | 0.90 | 1.65% | 55.50 | 10 | 55.60 | 14 | 0.00 |
| 2023-09-18 | 1589 | 559000 | 355 | 31271800 | 55.20 | 56.50 | 55.20 | 55.90 | 0.40 | 0.72% | 55.80 | 2 | 55.90 | 3 | 0.00 |
| 2023-09-19 | 1589 | 783000 | 518 | 43793700 | 56.50 | 56.80 | 55.40 | 55.50 | 0.40 | -0.72% | 55.40 | 30 | 55.50 | 7 | 0.00 |
| 2023-09-20 | 1589 | 1022000 | 675 | 55482300 | 55.60 | 55.80 | 53.80 | 53.80 | 1.70 | -3.06% | 53.80 | 58 | 53.90 | 9 | 0.00 |
| 2023-09-21 | 1589 | 734000 | 491 | 38932700 | 53.50 | 54.70 | 52.70 | 53.00 | 0.80 | -1.49% | 53.00 | 21 | 53.10 | 2 | 0.00 |
| 2023-09-22 | 1589 | 706000 | 484 | 36825700 | 52.20 | 52.50 | 51.90 | 52.20 | 0.80 | -1.51% | 52.20 | 7 | 52.30 | 6 | 0.00 |
| 2023-09-25 | 1589 | 285000 | 202 | 14934200 | 52.20 | 52.70 | 52.10 | 52.50 | 0.30 | 0.57% | 52.50 | 34 | 52.60 | 2 | 0.00 |
| 2023-09-26 | 1589 | 282000 | 220 | 14776000 | 52.80 | 52.80 | 52.20 | 52.30 | 0.20 | -0.38% | 52.20 | 56 | 52.30 | 2 | 0.00 |
| 2023-09-27 | 1589 | 566000 | 388 | 29353600 | 52.30 | 52.80 | 51.50 | 51.50 | 0.80 | -1.53% | 51.50 | 74 | 51.60 | 6 | 0.00 |
| 2023-09-28 | 1589 | 425000 | 301 | 22323000 | 51.80 | 53.00 | 51.80 | 52.80 | 1.30 | 2.52% | 52.80 | 4 | 52.90 | 4 | 0.00 |
| 2023-10-02 | 1589 | 201000 | 154 | 10670600 | 52.80 | 53.50 | 52.80 | 53.10 | 0.30 | 0.57% | 53.00 | 4 | 53.10 | 1 | 0.00 |
| 2023-10-03 | 1589 | 174000 | 121 | 9197000 | 52.80 | 53.40 | 52.50 | 52.50 | 0.60 | -1.13% | 52.50 | 14 | 52.80 | 1 | 0.00 |
| 2023-10-04 | 1589 | 278000 | 218 | 14486500 | 52.40 | 53.30 | 51.80 | 51.80 | 0.70 | -1.33% | 51.80 | 30 | 52.00 | 7 | 0.00 |
| 2023-10-05 | 1589 | 132000 | 98 | 6882800 | 52.80 | 53.20 | 51.90 | 51.90 | 0.10 | 0.19% | 51.90 | 28 | 52.00 | 3 | 0.00 |
| 2023-10-06 | 1589 | 183000 | 139 | 9533100 | 52.60 | 52.60 | 52.00 | 52.10 | 0.20 | 0.39% | 52.00 | 37 | 52.10 | 4 | 0.00 |
| 2023-10-11 | 1589 | 610000 | 444 | 31175500 | 52.10 | 52.10 | 50.80 | 50.90 | 1.20 | -2.3% | 50.90 | 47 | 51.00 | 15 | 0.00 |
| 2023-10-12 | 1589 | 868000 | 705 | 43717200 | 50.90 | 51.10 | 50.10 | 50.30 | 0.60 | -1.18% | 50.30 | 43 | 50.50 | 8 | 0.00 |
| 2023-10-13 | 1589 | 539000 | 426 | 27143800 | 50.50 | 50.90 | 50.10 | 50.20 | 0.10 | -0.2% | 50.20 | 55 | 50.50 | 3 | 0.00 |
| 2023-10-16 | 1589 | 545000 | 412 | 27160950 | 50.20 | 50.50 | 49.60 | 49.65 | 0.55 | -1.1% | 49.65 | 4 | 49.70 | 3 | 0.00 |
| 2023-10-17 | 1589 | 902000 | 696 | 44454400 | 50.50 | 50.50 | 49.00 | 49.10 | 0.55 | -1.11% | 49.10 | 5 | 49.15 | 1 | 0.00 |
| 2023-10-18 | 1589 | 467000 | 336 | 22872250 | 49.00 | 49.40 | 48.80 | 49.10 | 0.00 | 0% | 49.00 | 5 | 49.10 | 1 | 0.00 |
| 2023-10-19 | 1589 | 278000 | 157 | 13679300 | 49.15 | 49.50 | 48.85 | 49.50 | 0.40 | 0.81% | 49.45 | 2 | 49.50 | 2 | 0.00 |
| 2023-10-20 | 1589 | 301000 | 199 | 14900600 | 49.50 | 49.90 | 49.20 | 49.90 | 0.40 | 0.81% | 49.85 | 3 | 49.95 | 3 | 0.00 |
| 2023-10-23 | 1589 | 269000 | 204 | 13573950 | 49.50 | 51.00 | 49.50 | 50.60 | 0.70 | 1.4% | 50.50 | 23 | 50.70 | 2 | 0.00 |
| 2023-10-24 | 1589 | 211000 | 129 | 10620300 | 50.50 | 50.70 | 50.00 | 50.20 | 0.40 | -0.79% | 50.20 | 3 | 50.30 | 2 | 0.00 |
| 2023-10-25 | 1589 | 264697 | 190 | 13288267 | 50.40 | 50.50 | 50.00 | 50.30 | 0.10 | 0.2% | 50.20 | 3 | 50.30 | 3 | 0.00 |
| 2023-10-26 | 1589 | 185000 | 126 | 9362500 | 50.00 | 51.00 | 50.00 | 50.50 | 0.20 | 0.4% | 50.50 | 3 | 50.60 | 2 | 0.00 |
| 2023-10-27 | 1589 | 266000 | 211 | 13591900 | 50.80 | 51.40 | 50.60 | 51.40 | 0.90 | 1.78% | 51.30 | 1 | 51.40 | 5 | 0.00 |
| 2023-10-30 | 1589 | 473000 | 350 | 24772800 | 51.50 | 53.30 | 51.50 | 52.20 | 0.80 | 1.56% | 52.10 | 15 | 52.20 | 2 | 0.00 |
| 2023-10-31 | 1589 | 597000 | 304 | 30555300 | 51.80 | 52.30 | 50.40 | 51.00 | 1.20 | -2.3% | 50.90 | 1 | 51.00 | 10 | 0.00 |
| 2023-11-01 | 1589 | 282000 | 179 | 14341300 | 51.10 | 51.60 | 50.50 | 50.90 | 0.10 | -0.2% | 50.90 | 1 | 51.10 | 2 | 0.00 |
| 2023-11-02 | 1589 | 425000 | 261 | 21768200 | 51.10 | 51.60 | 50.90 | 51.20 | 0.30 | 0.59% | 51.20 | 18 | 51.30 | 4 | 0.00 |
| 2023-11-03 | 1589 | 364000 | 262 | 18793700 | 51.80 | 52.50 | 51.30 | 51.30 | 0.10 | 0.2% | 51.30 | 33 | 51.40 | 5 | 0.00 |
| 2023-11-06 | 1589 | 342000 | 215 | 17566900 | 51.30 | 51.50 | 51.20 | 51.40 | 0.10 | 0.19% | 51.40 | 30 | 51.50 | 2 | 0.00 |
| 2023-11-07 | 1589 | 294000 | 173 | 15132600 | 51.40 | 51.90 | 51.20 | 51.60 | 0.20 | 0.39% | 51.30 | 8 | 51.60 | 2 | 0.00 |
| 2023-11-08 | 1589 | 497000 | 271 | 25772900 | 51.70 | 52.30 | 51.30 | 52.00 | 0.40 | 0.78% | 52.00 | 6 | 52.10 | 5 | 0.00 |
| 2023-11-09 | 1589 | 437000 | 267 | 22636500 | 51.90 | 52.10 | 51.50 | 51.80 | 0.20 | -0.38% | 51.80 | 1 | 51.90 | 2 | 0.00 |
| 2023-11-10 | 1589 | 396000 | 292 | 20612500 | 52.00 | 52.70 | 51.80 | 52.00 | 0.20 | 0.39% | 52.00 | 25 | 52.10 | 2 | 0.00 |
| 2023-11-13 | 1589 | 562000 | 363 | 29103000 | 52.30 | 52.60 | 50.90 | 51.20 | 0.80 | -1.54% | 51.20 | 4 | 51.30 | 1 | 0.00 |
| 2023-11-14 | 1589 | 1265000 | 790 | 62836800 | 51.20 | 51.30 | 49.00 | 49.30 | 1.90 | -3.71% | 49.30 | 19 | 49.35 | 1 | 0.00 |
| 2023-11-15 | 1589 | 372000 | 317 | 18540900 | 49.35 | 50.30 | 49.30 | 50.20 | 0.90 | 1.83% | 50.10 | 1 | 50.20 | 4 | 0.00 |
| 2023-11-16 | 1589 | 467000 | 405 | 23082650 | 50.20 | 50.50 | 49.15 | 49.45 | 0.75 | -1.49% | 49.45 | 4 | 49.50 | 3 | 0.00 |
| 2023-11-17 | 1589 | 318000 | 253 | 15710450 | 49.50 | 49.70 | 49.30 | 49.40 | 0.05 | -0.1% | 49.40 | 5 | 49.45 | 3 | 0.00 |
| 2023-11-20 | 1589 | 259000 | 220 | 12825500 | 50.10 | 50.10 | 49.30 | 49.45 | 0.05 | 0.1% | 49.45 | 8 | 49.55 | 2 | 0.00 |
| 2023-11-21 | 1589 | 360000 | 298 | 17791700 | 49.95 | 49.95 | 49.30 | 49.50 | 0.05 | 0.1% | 49.50 | 7 | 49.55 | 4 | 0.00 |
| 2023-11-22 | 1589 | 328000 | 225 | 16412850 | 49.60 | 50.40 | 49.60 | 49.90 | 0.40 | 0.81% | 49.90 | 21 | 49.95 | 4 | 0.00 |
| 2023-11-23 | 1589 | 276000 | 214 | 13881900 | 50.30 | 50.70 | 50.00 | 50.30 | 0.40 | 0.8% | 50.30 | 4 | 50.40 | 7 | 0.00 |
| 2023-11-24 | 1589 | 279000 | 209 | 14164500 | 50.50 | 51.10 | 50.50 | 50.60 | 0.30 | 0.6% | 50.60 | 14 | 50.70 | 2 | 0.00 |
| 2023-11-27 | 1589 | 465000 | 295 | 23796700 | 50.70 | 51.70 | 50.60 | 50.80 | 0.20 | 0.4% | 50.80 | 2 | 51.00 | 11 | 0.00 |
| 2023-11-28 | 1589 | 268000 | 166 | 13588200 | 50.80 | 51.00 | 50.50 | 50.60 | 0.20 | -0.39% | 50.50 | 52 | 50.60 | 2 | 0.00 |
| 2023-11-29 | 1589 | 143000 | 106 | 7241300 | 50.30 | 50.90 | 50.30 | 50.80 | 0.20 | 0.4% | 50.70 | 2 | 50.80 | 1 | 0.00 |
| 2023-11-30 | 1589 | 129000 | 100 | 6563800 | 51.00 | 51.10 | 50.70 | 50.80 | 0.00 | 0% | 50.80 | 9 | 51.00 | 4 | 0.00 |
| 2023-12-01 | 1589 | 187000 | 141 | 9548200 | 50.80 | 51.40 | 50.80 | 51.10 | 0.30 | 0.59% | 51.00 | 20 | 51.20 | 6 | 0.00 |
| 2023-12-04 | 1589 | 428000 | 312 | 21615600 | 51.30 | 51.30 | 50.10 | 50.80 | 0.30 | -0.59% | 50.70 | 15 | 50.90 | 5 | 0.00 |
| 2023-12-05 | 1589 | 329000 | 249 | 16746900 | 50.80 | 51.20 | 50.60 | 51.00 | 0.20 | 0.39% | 50.90 | 3 | 51.00 | 12 | 0.00 |
| 2023-12-06 | 1589 | 1379000 | 840 | 71961300 | 51.20 | 53.20 | 51.20 | 51.60 | 0.60 | 1.18% | 51.50 | 23 | 51.60 | 2 | 0.00 |
| 2023-12-07 | 1589 | 617000 | 466 | 31392400 | 51.70 | 51.70 | 50.40 | 50.70 | 0.90 | -1.74% | 50.70 | 9 | 50.80 | 6 | 0.00 |
| 2023-12-08 | 1589 | 359000 | 288 | 18157600 | 51.50 | 51.50 | 50.40 | 50.50 | 0.20 | -0.39% | 50.40 | 9 | 50.60 | 2 | 0.00 |
| 2023-12-11 | 1589 | 331000 | 198 | 16629500 | 50.80 | 50.80 | 50.10 | 50.40 | 0.10 | -0.2% | 50.40 | 2 | 50.50 | 11 | 0.00 |
| 2023-12-12 | 1589 | 259000 | 153 | 13007400 | 50.20 | 50.50 | 50.10 | 50.20 | 0.20 | -0.4% | 50.20 | 13 | 50.30 | 3 | 0.00 |
| 2023-12-13 | 1589 | 208000 | 154 | 10476200 | 50.10 | 50.90 | 50.10 | 50.20 | 0.00 | 0% | 50.20 | 27 | 50.30 | 6 | 0.00 |
| 2023-12-14 | 1589 | 440000 | 256 | 22239800 | 50.40 | 51.10 | 50.10 | 50.40 | 0.20 | 0.4% | 50.40 | 8 | 50.50 | 1 | 0.00 |
| 2023-12-15 | 1589 | 1236000 | 802 | 64127500 | 51.00 | 52.50 | 50.80 | 51.70 | 1.30 | 2.58% | 51.60 | 4 | 51.70 | 7 | 0.00 |
| 2023-12-18 | 1589 | 421000 | 306 | 21805900 | 51.30 | 52.60 | 51.30 | 51.70 | 0.00 | 0% | 51.60 | 6 | 51.70 | 2 | 0.00 |
| 2023-12-19 | 1589 | 385000 | 283 | 19576500 | 51.70 | 51.70 | 50.60 | 50.70 | 1.00 | -1.93% | 50.70 | 26 | 50.80 | 7 | 0.00 |
| 2023-12-20 | 1589 | 559000 | 384 | 28889800 | 51.20 | 52.00 | 50.80 | 52.00 | 1.30 | 2.56% | 52.00 | 1 | 52.10 | 13 | 0.00 |
| 2023-12-21 | 1589 | 303000 | 203 | 15580800 | 51.80 | 51.80 | 51.20 | 51.40 | 0.60 | -1.15% | 51.40 | 43 | 51.50 | 1 | 0.00 |
| 2023-12-22 | 1589 | 295000 | 180 | 15078000 | 51.50 | 51.50 | 50.90 | 51.40 | 0.00 | 0% | 51.40 | 15 | 51.50 | 4 | 0.00 |
| 2023-12-25 | 1589 | 288000 | 168 | 14925400 | 51.90 | 52.60 | 51.30 | 51.60 | 0.20 | 0.39% | 51.60 | 2 | 51.70 | 1 | 0.00 |
| 2023-12-26 | 1589 | 198000 | 135 | 10257900 | 51.70 | 51.90 | 51.70 | 51.80 | 0.20 | 0.39% | 51.80 | 5 | 51.90 | 3 | 0.00 |
| 2023-12-27 | 1589 | 414000 | 242 | 21478700 | 52.00 | 52.30 | 51.70 | 51.80 | 0.00 | 0% | 51.80 | 12 | 51.90 | 1 | 0.00 |
| 2023-12-28 | 1589 | 680000 | 373 | 35553900 | 51.90 | 52.50 | 51.90 | 52.50 | 0.70 | 1.35% | 52.50 | 19 | 52.60 | 18 | 0.00 |
| 2023-12-29 | 1589 | 1070000 | 656 | 56952700 | 52.60 | 54.00 | 52.30 | 54.00 | 1.50 | 2.86% | 53.90 | 1 | 54.00 | 53 | 0.00 |