聚亨(2022)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 | 8.31 0 0% | 8.32 0.01 0.12% | 8.34 0.02 0.24% | 8.31 -0.03 -0.36% | 8.36 0.05 0.6% | 8.36 0 0% | 8.43 0.07 0.84% | 8.38 -0.05 -0.59% | 8.34 -0.04 -0.48% | 8.32 -0.02 -0.24% | 8.30 -0.02 -0.24% | 8.43 0.13 1.57% | 8.57 0.14 1.66% | 8.37 | ||||||||||||||||||
| 2 月 | 8.56 -0.01 -0.12% | 8.52 -0.04 -0.47% | 8.49 -0.03 -0.35% | 8.48 -0.01 -0.12% | 8.47 -0.01 -0.12% | 8.43 -0.04 -0.47% | 8.37 -0.06 -0.71% | 8.35 -0.02 -0.24% | 8.33 -0.02 -0.24% | 8.42 0.09 1.08% | 8.64 0.22 2.61% | 8.63 -0.01 -0.12% | 8.60 -0.03 -0.35% | 8.66 0.06 0.7% | 8.73 0.07 0.81% | 8.79 0.06 0.69% | 8.83 0.04 0.46% | 8.82 -0.01 -0.11% | 8.57 | |||||||||||||
| 3 月 | 8.61 -0.21 -2.38% | 8.61 0 0% | 8.59 -0.02 -0.23% | 8.63 0.04 0.47% | 8.62 -0.01 -0.12% | 8.60 -0.02 -0.23% | 8.52 -0.08 -0.93% | 8.40 -0.12 -1.41% | 8.42 0.02 0.24% | 8.40 -0.02 -0.24% | 8.36 -0.04 -0.48% | 8.18 -0.18 -2.15% | 8.26 0.08 0.98% | 8.19 -0.07 -0.85% | 8.25 0.06 0.73% | 8.25 0 0% | 8.23 -0.02 -0.24% | 8.25 0.02 0.24% | 8.30 0.05 0.61% | 8.29 -0.01 -0.12% | 8.32 0.03 0.36% | 8.30 -0.02 -0.24% | 8.29 -0.01 -0.12% | 8.39 | ||||||||
| 4 月 | 8.30 0.01 0.12% | 8.28 -0.02 -0.24% | 8.28 0 0% | 8.30 0.02 0.24% | 8.36 0.06 0.72% | 8.36 0 0% | 8.35 -0.01 -0.12% | 8.35 0 0% | 8.38 0.03 0.36% | 8.48 0.1 1.19% | 8.55 0.07 0.83% | 8.38 -0.17 -1.99% | 8.42 0.04 0.48% | 8.43 0.01 0.12% | 8.60 0.17 2.02% | 8.86 0.26 3.02% | 9.74 0.88 9.93% | 8.72 | ||||||||||||||
| 5 月 | 10.50 0.76 7.8% | 10.20 -0.3 -2.86% | 10.00 -0.2 -1.96% | 10.25 0.25 2.5% | 10.25 0 0% | 10.15 -0.1 -0.98% | 11.15 1 9.85% | 10.80 -0.35 -3.14% | 11.05 0.25 2.31% | 11.00 -0.05 -0.45% | 10.80 -0.2 -1.82% | 10.95 0.15 1.39% | 10.85 -0.1 -0.91% | 10.95 0.1 0.92% | 10.85 -0.1 -0.91% | 10.50 -0.35 -3.23% | 10.60 0.1 0.95% | 10.30 -0.3 -2.83% | 10.15 -0.15 -1.46% | 10.25 0.1 0.99% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.55 | |||||||||
| 6 月 | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.35 0.25 2.48% | 10.15 -0.2 -1.93% | 10.10 -0.05 -0.49% | 10.00 -0.1 -0.99% | 9.81 -0.19 -1.9% | 9.54 -0.27 -2.75% | 9.64 0.1 1.05% | 9.90 0.26 2.7% | 9.94 0.04 0.4% | 9.83 -0.11 -1.11% | 10.10 0.27 2.75% | 9.97 -0.13 -1.29% | 9.97 0 0% | 10.00 0.03 0.3% | 9.99 -0.01 -0.1% | 9.96 -0.03 -0.3% | 9.78 -0.18 -1.81% | 9.69 -0.09 -0.92% | 9.95 | |||||||||||
| 7 月 | 9.67 -0.02 -0.21% | 9.60 -0.07 -0.72% | 9.52 -0.08 -0.83% | 9.39 -0.13 -1.37% | 9.61 0.22 2.34% | 9.52 -0.09 -0.94% | 9.50 -0.02 -0.21% | 9.43 -0.07 -0.74% | 9.37 -0.06 -0.64% | 9.38 0.01 0.11% | 9.32 -0.06 -0.64% | 9.35 0.03 0.32% | 9.61 0.26 2.78% | 9.39 -0.22 -2.29% | 9.22 -0.17 -1.81% | 9.23 0.01 0.11% | 9.25 0.02 0.22% | 9.20 -0.05 -0.54% | 9.03 -0.17 -1.85% | 9.36 | ||||||||||||
| 8 月 | 8.96 -0.07 -0.78% | 9.14 0.18 2.01% | 9.15 0.01 0.11% | 9.03 -0.12 -1.31% | 8.96 -0.07 -0.78% | 8.77 -0.19 -2.12% | 8.65 -0.12 -1.37% | 8.52 -0.13 -1.5% | 9.05 0.53 6.22% | 9.65 0.6 6.63% | 9.99 0.34 3.52% | 12.80 2.81 28.13% | 11.90 -0.9 -7.03% | 12.60 0.7 5.88% | 12.95 0.35 2.78% | 10.01 | ||||||||||||||||
| 9 月 | 13.00 0.05 0.39% | 12.95 -0.05 -0.38% | 12.80 -0.15 -1.16% | 12.70 -0.1 -0.78% | 12.40 -0.3 -2.36% | 12.25 -0.15 -1.21% | 12.00 -0.25 -2.04% | 12.15 0.15 1.25% | 12.25 0.1 0.82% | 12.20 -0.05 -0.41% | 12.60 0.4 3.28% | 12.90 0.3 2.38% | 13.00 0.1 0.78% | 13.05 0.05 0.38% | 12.75 -0.3 -2.3% | 12.90 0.15 1.18% | 12.80 -0.1 -0.78% | 12.80 0 0% | 12.65 -0.15 -1.17% | 12.55 -0.1 -0.79% | 12.67 | |||||||||||
| 10 月 | 12.95 0.4 3.19% | 13.00 0.05 0.39% | 12.95 -0.05 -0.38% | 12.90 -0.05 -0.39% | 12.75 -0.15 -1.16% | 12.60 -0.15 -1.18% | 12.85 0.25 1.98% | 12.75 -0.1 -0.78% | 12.50 -0.25 -1.96% | 12.50 0 0% | 12.25 -0.25 -2% | 12.05 -0.2 -1.63% | 11.95 -0.1 -0.83% | 12.00 0.05 0.42% | 11.95 -0.05 -0.42% | 12.15 0.2 1.67% | 11.90 -0.25 -2.06% | 11.90 0 0% | 11.80 -0.1 -0.84% | 11.75 -0.05 -0.42% | 12.35 | |||||||||||
| 11 月 | 11.70 -0.05 -0.43% | 11.90 0.2 1.71% | 11.95 0.05 0.42% | 12.00 0.05 0.42% | 11.90 -0.1 -0.83% | 11.85 -0.05 -0.42% | 11.80 -0.05 -0.42% | 11.70 -0.1 -0.85% | 11.45 -0.25 -2.14% | 11.30 -0.15 -1.31% | 11.45 0.15 1.33% | 11.50 0.05 0.44% | 11.35 -0.15 -1.3% | 11.45 0.1 0.88% | 11.60 0.15 1.31% | 11.55 -0.05 -0.43% | 11.70 0.15 1.3% | 11.60 -0.1 -0.85% | 11.60 0 0% | 11.90 0.3 2.59% | 11.80 -0.1 -0.84% | 11.65 -0.15 -1.27% | 11.67 | |||||||||
| 12 月 | 11.85 0.2 1.72% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 12.10 0.25 2.11% | 11.85 -0.25 -2.07% | 11.80 -0.05 -0.42% | 11.70 -0.1 -0.85% | 11.55 -0.15 -1.28% | 11.60 0.05 0.43% | 11.55 -0.05 -0.43% | 12.70 1.15 9.96% | 12.80 0.1 0.79% | 13.55 0.75 5.86% | 13.35 -0.2 -1.48% | 13.10 -0.25 -1.87% | 12.75 -0.35 -2.67% | 12.90 0.15 1.18% | 12.90 0 0% | 12.85 -0.05 -0.39% | 12.75 -0.1 -0.78% | 12.75 0 0% | 12.38 |
說明:最高漲幅:28.13%最低跌幅:-7.03% 最高價:13.55最低價:8.18平均價:10.31,灰色底表示週末,漲118天(27.69)元,跌155天(-18.41)元,平盤20天
28%=2,10%=3,8%=4,7%=1,6%=4,4%=1,3%=14,2%=17,1%=34,0%=58,-0%=1,-1%=7,-2%=36,-3%=55,-4%=56,
| 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 | 2022 | 289000 | 157 | 2398240 | 8.36 | 8.36 | 8.23 | 8.31 | 0.01 | 0% | 8.30 | 20 | 8.32 | 1 | 0.00 |
| 2023-01-04 | 2022 | 289000 | 123 | 2405280 | 8.31 | 8.36 | 8.30 | 8.32 | 0.01 | 0.12% | 8.31 | 30 | 8.32 | 1 | 0.00 |
| 2023-01-05 | 2022 | 295000 | 142 | 2465850 | 8.34 | 8.42 | 8.32 | 8.34 | 0.02 | 0.24% | 8.34 | 5 | 8.38 | 10 | 0.00 |
| 2023-01-06 | 2022 | 252000 | 142 | 2096790 | 8.34 | 8.37 | 8.30 | 8.31 | 0.03 | -0.36% | 8.31 | 2 | 8.34 | 22 | 0.00 |
| 2023-01-09 | 2022 | 388000 | 162 | 3247920 | 8.33 | 8.42 | 8.33 | 8.36 | 0.05 | 0.6% | 8.36 | 2 | 8.37 | 6 | 0.00 |
| 2023-01-10 | 2022 | 342000 | 148 | 2863620 | 8.33 | 8.43 | 8.33 | 8.36 | 0.00 | 0% | 8.35 | 9 | 8.36 | 2 | 0.00 |
| 2023-01-11 | 2022 | 950000 | 339 | 8042530 | 8.36 | 8.54 | 8.35 | 8.43 | 0.07 | 0.84% | 8.43 | 34 | 8.49 | 14 | 0.00 |
| 2023-01-12 | 2022 | 382000 | 170 | 3220140 | 8.50 | 8.53 | 8.37 | 8.38 | 0.05 | -0.59% | 8.38 | 16 | 8.39 | 2 | 0.00 |
| 2023-01-13 | 2022 | 391000 | 176 | 3269430 | 8.40 | 8.40 | 8.34 | 8.34 | 0.04 | -0.48% | 8.34 | 54 | 8.35 | 1 | 0.00 |
| 2023-01-16 | 2022 | 234000 | 128 | 1951290 | 8.35 | 8.46 | 8.32 | 8.32 | 0.02 | -0.24% | 8.32 | 39 | 8.34 | 5 | 0.00 |
| 2023-01-17 | 2022 | 553000 | 227 | 4586960 | 8.31 | 8.36 | 8.27 | 8.30 | 0.02 | -0.24% | 8.30 | 16 | 8.33 | 2 | 0.00 |
| 2023-01-30 | 2022 | 661000 | 283 | 5552480 | 8.31 | 8.45 | 8.31 | 8.43 | 0.13 | 1.57% | 8.41 | 5 | 8.43 | 7 | 0.00 |
| 2023-01-31 | 2022 | 836000 | 358 | 7142860 | 8.42 | 8.59 | 8.42 | 8.57 | 0.14 | 1.66% | 8.57 | 2 | 8.58 | 79 | 0.00 |
| 2023-02-01 | 2022 | 895000 | 350 | 7690340 | 8.63 | 8.65 | 8.51 | 8.56 | 0.01 | -0.12% | 8.56 | 2 | 8.57 | 3 | 0.00 |
| 2023-02-02 | 2022 | 835000 | 362 | 7113640 | 8.56 | 8.57 | 8.50 | 8.52 | 0.04 | -0.47% | 8.52 | 5 | 8.54 | 14 | 0.00 |
| 2023-02-03 | 2022 | 685000 | 305 | 5794070 | 8.52 | 8.56 | 8.42 | 8.49 | 0.03 | -0.35% | 8.48 | 5 | 8.49 | 7 | 0.00 |
| 2023-02-06 | 2022 | 525000 | 222 | 4441630 | 8.49 | 8.54 | 8.42 | 8.48 | 0.01 | -0.12% | 8.45 | 1 | 8.48 | 3 | 0.00 |
| 2023-02-07 | 2022 | 357000 | 165 | 3009620 | 8.48 | 8.48 | 8.41 | 8.47 | 0.01 | -0.12% | 8.45 | 17 | 8.47 | 1 | 0.00 |
| 2023-02-08 | 2022 | 591000 | 227 | 4980000 | 8.47 | 8.49 | 8.38 | 8.43 | 0.04 | -0.47% | 8.43 | 2 | 8.44 | 14 | 0.00 |
| 2023-02-09 | 2022 | 538000 | 229 | 4511590 | 8.40 | 8.42 | 8.37 | 8.37 | 0.06 | -0.71% | 8.37 | 129 | 8.40 | 15 | 0.00 |
| 2023-02-10 | 2022 | 359988 | 232 | 3010709 | 8.37 | 8.40 | 8.35 | 8.35 | 0.02 | -0.24% | 8.35 | 42 | 8.36 | 7 | 0.00 |
| 2023-02-13 | 2022 | 428000 | 187 | 3556590 | 8.35 | 8.35 | 8.29 | 8.33 | 0.02 | -0.24% | 8.33 | 7 | 8.35 | 7 | 0.00 |
| 2023-02-14 | 2022 | 655000 | 191 | 5493240 | 8.33 | 8.42 | 8.33 | 8.42 | 0.09 | 1.08% | 8.41 | 3 | 8.42 | 4 | 0.00 |
| 2023-02-15 | 2022 | 2351000 | 863 | 20291440 | 8.46 | 8.75 | 8.46 | 8.64 | 0.22 | 2.61% | 8.64 | 1 | 8.65 | 44 | 0.00 |
| 2023-02-16 | 2022 | 1324000 | 505 | 11438880 | 8.80 | 8.81 | 8.57 | 8.63 | 0.01 | -0.12% | 8.63 | 23 | 8.64 | 38 | 0.00 |
| 2023-02-17 | 2022 | 748000 | 297 | 6426200 | 8.60 | 8.62 | 8.55 | 8.60 | 0.03 | -0.35% | 8.60 | 4 | 8.62 | 9 | 0.00 |
| 2023-02-20 | 2022 | 1195000 | 375 | 10315340 | 8.59 | 8.67 | 8.59 | 8.66 | 0.06 | 0.7% | 8.65 | 1 | 8.66 | 72 | 0.00 |
| 2023-02-21 | 2022 | 1069000 | 447 | 9300290 | 8.66 | 8.79 | 8.65 | 8.73 | 0.07 | 0.81% | 8.72 | 5 | 8.73 | 24 | 0.00 |
| 2023-02-22 | 2022 | 1576000 | 663 | 13874780 | 8.76 | 8.90 | 8.67 | 8.79 | 0.06 | 0.69% | 8.78 | 119 | 8.79 | 18 | 0.00 |
| 2023-02-23 | 2022 | 889000 | 391 | 7860710 | 8.81 | 8.89 | 8.81 | 8.83 | 0.04 | 0.46% | 8.82 | 58 | 8.83 | 63 | 0.00 |
| 2023-02-24 | 2022 | 876000 | 431 | 7717010 | 8.83 | 8.90 | 8.75 | 8.82 | 0.01 | -0.11% | 8.81 | 16 | 8.82 | 14 | 0.00 |
| 2023-03-01 | 2022 | 1049000 | 425 | 9094510 | 8.83 | 8.83 | 8.60 | 8.61 | 0.21 | -2.38% | 8.61 | 8 | 8.62 | 11 | 0.00 |
| 2023-03-02 | 2022 | 546000 | 256 | 4702000 | 8.62 | 8.66 | 8.58 | 8.61 | 0.00 | 0% | 8.60 | 70 | 8.61 | 123 | 0.00 |
| 2023-03-03 | 2022 | 635000 | 290 | 5464520 | 8.63 | 8.70 | 8.58 | 8.59 | 0.02 | -0.23% | 8.59 | 2 | 8.60 | 2 | 0.00 |
| 2023-03-06 | 2022 | 656000 | 299 | 5668100 | 8.70 | 8.70 | 8.61 | 8.63 | 0.04 | 0.47% | 8.63 | 1 | 8.64 | 5 | 0.00 |
| 2023-03-07 | 2022 | 721000 | 331 | 6219840 | 8.65 | 8.68 | 8.58 | 8.62 | 0.01 | -0.12% | 8.62 | 24 | 8.63 | 1 | 0.00 |
| 2023-03-08 | 2022 | 823000 | 345 | 7064880 | 8.60 | 8.63 | 8.55 | 8.60 | 0.02 | -0.23% | 8.60 | 15 | 8.61 | 13 | 0.00 |
| 2023-03-09 | 2022 | 915000 | 415 | 7815230 | 8.60 | 8.60 | 8.50 | 8.52 | 0.08 | -0.93% | 8.52 | 1 | 8.54 | 5 | 0.00 |
| 2023-03-10 | 2022 | 1135000 | 503 | 9530550 | 8.52 | 8.52 | 8.35 | 8.40 | 0.12 | -1.41% | 8.39 | 13 | 8.40 | 5 | 0.00 |
| 2023-03-13 | 2022 | 817000 | 287 | 6827760 | 8.38 | 8.44 | 8.29 | 8.42 | 0.02 | 0.24% | 8.41 | 28 | 8.42 | 6 | 0.00 |
| 2023-03-14 | 2022 | 663000 | 296 | 5582380 | 8.45 | 8.45 | 8.39 | 8.40 | 0.02 | -0.24% | 8.40 | 9 | 8.41 | 1 | 0.00 |
| 2023-03-15 | 2022 | 1509000 | 484 | 12642970 | 8.40 | 8.42 | 8.35 | 8.36 | 0.04 | -0.48% | 8.36 | 19 | 8.40 | 2 | 0.00 |
| 2023-03-16 | 2022 | 1658000 | 567 | 13672300 | 8.37 | 8.37 | 8.16 | 8.18 | 0.18 | -2.15% | 8.18 | 11 | 8.21 | 9 | 0.00 |
| 2023-03-17 | 2022 | 609000 | 241 | 5015860 | 8.21 | 8.26 | 8.20 | 8.26 | 0.08 | 0.98% | 8.25 | 7 | 8.26 | 1 | 0.00 |
| 2023-03-20 | 2022 | 893000 | 329 | 7255420 | 7.93 | 8.21 | 7.92 | 8.19 | 0.07 | -0.85% | 8.19 | 24 | 8.21 | 4 | 0.00 |
| 2023-03-21 | 2022 | 679000 | 263 | 5578570 | 8.19 | 8.26 | 8.19 | 8.25 | 0.06 | 0.73% | 8.23 | 3 | 8.25 | 21 | 0.00 |
| 2023-03-22 | 2022 | 650000 | 218 | 5365010 | 8.25 | 8.30 | 8.24 | 8.25 | 0.00 | 0% | 8.24 | 49 | 8.25 | 4 | 0.00 |
| 2023-03-23 | 2022 | 593000 | 208 | 4880980 | 8.25 | 8.27 | 8.20 | 8.23 | 0.02 | -0.24% | 8.22 | 4 | 8.23 | 5 | 0.00 |
| 2023-03-24 | 2022 | 445000 | 208 | 3669040 | 8.29 | 8.29 | 8.23 | 8.25 | 0.02 | 0.24% | 8.25 | 5 | 8.26 | 6 | 0.00 |
| 2023-03-27 | 2022 | 770000 | 284 | 6346270 | 8.25 | 8.30 | 8.13 | 8.30 | 0.05 | 0.61% | 8.29 | 10 | 8.30 | 9 | 0.00 |
| 2023-03-28 | 2022 | 647000 | 224 | 5357780 | 8.30 | 8.37 | 8.24 | 8.29 | 0.01 | -0.12% | 8.27 | 1 | 8.29 | 4 | 0.00 |
| 2023-03-29 | 2022 | 621000 | 266 | 5158250 | 8.29 | 8.32 | 8.28 | 8.32 | 0.03 | 0.36% | 8.31 | 18 | 8.32 | 13 | 0.00 |
| 2023-03-30 | 2022 | 470000 | 185 | 3897490 | 8.32 | 8.33 | 8.28 | 8.30 | 0.02 | -0.24% | 8.29 | 19 | 8.30 | 3 | 0.00 |
| 2023-03-31 | 2022 | 764000 | 248 | 6341720 | 8.33 | 8.34 | 8.27 | 8.29 | 0.01 | -0.12% | 8.29 | 2 | 8.30 | 2 | 0.00 |
| 2023-04-06 | 2022 | 594000 | 217 | 4916970 | 8.29 | 8.32 | 8.25 | 8.30 | 0.01 | 0.12% | 8.27 | 16 | 8.30 | 21 | 0.00 |
| 2023-04-07 | 2022 | 477000 | 200 | 3948460 | 8.32 | 8.32 | 8.25 | 8.28 | 0.02 | -0.24% | 8.27 | 17 | 8.28 | 2 | 0.00 |
| 2023-04-10 | 2022 | 488000 | 211 | 4034780 | 8.28 | 8.30 | 8.25 | 8.28 | 0.00 | 0% | 8.28 | 4 | 8.30 | 14 | 0.00 |
| 2023-04-11 | 2022 | 415000 | 194 | 3449630 | 8.28 | 8.34 | 8.28 | 8.30 | 0.02 | 0.24% | 8.30 | 10 | 8.31 | 46 | 0.00 |
| 2023-04-12 | 2022 | 837000 | 311 | 6981420 | 8.35 | 8.37 | 8.30 | 8.36 | 0.06 | 0.72% | 8.36 | 2 | 8.37 | 26 | 0.00 |
| 2023-04-13 | 2022 | 647000 | 264 | 5406930 | 8.37 | 8.39 | 8.31 | 8.36 | 0.00 | 0% | 8.36 | 23 | 8.37 | 2 | 0.00 |
| 2023-04-14 | 2022 | 718000 | 294 | 5992540 | 8.36 | 8.40 | 8.33 | 8.35 | 0.01 | -0.12% | 8.35 | 27 | 8.37 | 19 | 0.00 |
| 2023-04-17 | 2022 | 791000 | 299 | 6598300 | 8.34 | 8.39 | 8.32 | 8.35 | 0.00 | 0% | 8.35 | 16 | 8.36 | 19 | 0.00 |
| 2023-04-18 | 2022 | 839000 | 337 | 7040640 | 8.35 | 8.48 | 8.35 | 8.38 | 0.03 | 0.36% | 8.38 | 38 | 8.39 | 9 | 0.00 |
| 2023-04-19 | 2022 | 1088000 | 502 | 9203770 | 8.40 | 8.48 | 8.39 | 8.48 | 0.10 | 1.19% | 8.47 | 16 | 8.48 | 78 | 0.00 |
| 2023-04-20 | 2022 | 1317000 | 558 | 11205740 | 8.49 | 8.55 | 8.45 | 8.55 | 0.07 | 0.83% | 8.54 | 1 | 8.55 | 55 | 0.00 |
| 2023-04-21 | 2022 | 1487000 | 617 | 12696760 | 8.80 | 8.80 | 8.38 | 8.38 | 0.17 | -1.99% | 8.38 | 20 | 8.40 | 8 | 0.00 |
| 2023-04-24 | 2022 | 530000 | 198 | 4448110 | 8.35 | 8.42 | 8.33 | 8.42 | 0.04 | 0.48% | 8.42 | 3 | 8.43 | 3 | 0.00 |
| 2023-04-25 | 2022 | 1136000 | 380 | 9606450 | 8.42 | 8.49 | 8.42 | 8.43 | 0.01 | 0.12% | 8.43 | 30 | 8.45 | 7 | 0.00 |
| 2023-04-26 | 2022 | 1042000 | 453 | 8877380 | 8.43 | 8.60 | 8.40 | 8.60 | 0.17 | 2.02% | 8.60 | 30 | 8.61 | 23 | 0.00 |
| 2023-04-27 | 2022 | 2334000 | 853 | 20415870 | 8.63 | 8.88 | 8.58 | 8.86 | 0.26 | 3.02% | 8.86 | 20 | 8.87 | 40 | 0.00 |
| 2023-04-28 | 2022 | 11973000 | 4107 | 115092530 | 9.00 | 9.74 | 8.99 | 9.74 | 0.88 | 9.93% | 9.74 | 1262 | 0.00 | 0 | 0.00 |
| 2023-05-02 | 2022 | 12221000 | 4546 | 125316770 | 9.85 | 10.65 | 9.80 | 10.50 | 0.76 | 7.8% | 10.50 | 25 | 10.55 | 63 | 0.00 |
| 2023-05-03 | 2022 | 4775000 | 1868 | 48285500 | 10.00 | 10.30 | 10.00 | 10.20 | 0.30 | -2.86% | 10.20 | 51 | 10.25 | 6 | 0.00 |
| 2023-05-04 | 2022 | 3328000 | 1434 | 33309660 | 10.20 | 10.20 | 9.82 | 10.00 | 0.20 | -1.96% | 10.00 | 131 | 10.05 | 8 | 0.00 |
| 2023-05-05 | 2022 | 2842000 | 1175 | 29143700 | 10.15 | 10.55 | 10.00 | 10.25 | 0.25 | 2.5% | 10.20 | 58 | 10.25 | 71 | 0.00 |
| 2023-05-08 | 2022 | 2349000 | 853 | 24025900 | 10.30 | 10.35 | 10.10 | 10.25 | 0.00 | 0% | 10.20 | 48 | 10.25 | 36 | 0.00 |
| 2023-05-09 | 2022 | 2907000 | 952 | 29548050 | 10.35 | 10.35 | 10.00 | 10.15 | 0.10 | -0.98% | 10.15 | 5 | 10.20 | 21 | 0.00 |
| 2023-05-10 | 2022 | 10315000 | 3445 | 112826550 | 10.15 | 11.15 | 10.10 | 11.15 | 1.00 | 9.85% | 11.15 | 5248 | 0.00 | 0 | 0.00 |
| 2023-05-11 | 2022 | 8300000 | 3102 | 88429800 | 11.00 | 11.05 | 10.30 | 10.80 | 0.35 | -3.14% | 10.75 | 12 | 10.80 | 24 | 0.00 |
| 2023-05-12 | 2022 | 4008000 | 1671 | 43311850 | 10.80 | 11.15 | 10.40 | 11.05 | 0.25 | 2.31% | 11.05 | 4 | 11.10 | 42 | 0.00 |
| 2023-05-15 | 2022 | 3454655 | 1478 | 38239642 | 11.10 | 11.45 | 10.85 | 11.00 | 0.05 | -0.45% | 10.95 | 75 | 11.00 | 81 | 0.00 |
| 2023-05-16 | 2022 | 2713000 | 1217 | 29255000 | 11.00 | 11.05 | 10.65 | 10.80 | 0.20 | -1.82% | 10.80 | 57 | 10.85 | 28 | 0.00 |
| 2023-05-17 | 2022 | 2182629 | 961 | 23970008 | 10.80 | 11.20 | 10.80 | 10.95 | 0.15 | 1.39% | 10.95 | 23 | 11.00 | 165 | 0.00 |
| 2023-05-18 | 2022 | 1856000 | 730 | 20116250 | 11.10 | 11.10 | 10.70 | 10.85 | 0.10 | -0.91% | 10.85 | 8 | 10.90 | 102 | 0.00 |
| 2023-05-19 | 2022 | 3561000 | 1371 | 39504300 | 11.00 | 11.35 | 10.85 | 10.95 | 0.10 | 0.92% | 10.95 | 152 | 11.00 | 114 | 0.00 |
| 2023-05-22 | 2022 | 1824000 | 779 | 19829300 | 11.05 | 11.05 | 10.80 | 10.85 | 0.10 | -0.91% | 10.80 | 286 | 10.85 | 6 | 0.00 |
| 2023-05-23 | 2022 | 4926000 | 1901 | 51609300 | 10.85 | 10.85 | 10.30 | 10.50 | 0.35 | -3.23% | 10.45 | 17 | 10.50 | 85 | 0.00 |
| 2023-05-24 | 2022 | 1417000 | 678 | 14920950 | 10.50 | 10.60 | 10.40 | 10.60 | 0.10 | 0.95% | 10.55 | 43 | 10.60 | 51 | 0.00 |
| 2023-05-25 | 2022 | 2079000 | 970 | 21460600 | 10.60 | 10.60 | 10.10 | 10.30 | 0.30 | -2.83% | 10.30 | 15 | 10.35 | 25 | 0.00 |
| 2023-05-26 | 2022 | 2304000 | 987 | 23317600 | 10.30 | 10.30 | 10.00 | 10.15 | 0.15 | -1.46% | 10.15 | 49 | 10.20 | 21 | 0.00 |
| 2023-05-29 | 2022 | 1050000 | 466 | 10758950 | 10.20 | 10.35 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 89 | 10.25 | 23 | 0.00 |
| 2023-05-30 | 2022 | 898000 | 382 | 9195850 | 10.25 | 10.35 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 4 | 10.25 | 106 | 0.00 |
| 2023-05-31 | 2022 | 806000 | 361 | 8258150 | 10.15 | 10.40 | 10.15 | 10.20 | 0.05 | -0.49% | 10.20 | 43 | 10.25 | 13 | 0.00 |
| 2023-06-01 | 2022 | 990000 | 463 | 10007850 | 10.15 | 10.20 | 10.05 | 10.15 | 0.05 | -0.49% | 10.15 | 8 | 10.20 | 74 | 0.00 |
| 2023-06-02 | 2022 | 1521000 | 472 | 15402450 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 36 | 10.15 | 21 | 0.00 |
| 2023-06-05 | 2022 | 1041000 | 481 | 10718100 | 10.10 | 10.40 | 10.10 | 10.35 | 0.25 | 2.48% | 10.35 | 7 | 10.40 | 162 | 0.00 |
| 2023-06-06 | 2022 | 690000 | 340 | 7092150 | 10.25 | 10.45 | 10.15 | 10.15 | 0.20 | -1.93% | 10.15 | 404 | 10.20 | 20 | 0.00 |
| 2023-06-07 | 2022 | 1294000 | 488 | 13098750 | 10.15 | 10.30 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 61 | 10.15 | 86 | 0.00 |
| 2023-06-08 | 2022 | 2327000 | 1051 | 23182150 | 10.10 | 10.15 | 9.60 | 10.00 | 0.10 | -0.99% | 9.99 | 20 | 10.00 | 5 | 0.00 |
| 2023-06-09 | 2022 | 1933000 | 878 | 19075950 | 9.97 | 10.00 | 9.80 | 9.81 | 0.19 | -1.9% | 9.81 | 36 | 9.84 | 2 | 0.00 |
| 2023-06-12 | 2022 | 2165000 | 1061 | 20767350 | 9.81 | 9.81 | 9.50 | 9.54 | 0.27 | -2.75% | 9.53 | 8 | 9.54 | 2 | 0.00 |
| 2023-06-13 | 2022 | 901000 | 421 | 8685340 | 9.58 | 9.68 | 9.58 | 9.64 | 0.10 | 1.05% | 9.64 | 14 | 9.66 | 1 | 0.00 |
| 2023-06-14 | 2022 | 1292000 | 551 | 12738440 | 9.66 | 9.96 | 9.66 | 9.90 | 0.26 | 2.7% | 9.90 | 33 | 9.91 | 14 | 0.00 |
| 2023-06-15 | 2022 | 1336000 | 511 | 13266760 | 9.95 | 10.10 | 9.80 | 9.94 | 0.04 | 0.4% | 9.93 | 11 | 9.94 | 6 | 0.00 |
| 2023-06-16 | 2022 | 1016000 | 454 | 10018570 | 9.91 | 9.96 | 9.81 | 9.83 | 0.11 | -1.11% | 9.83 | 23 | 9.84 | 6 | 0.00 |
| 2023-06-19 | 2022 | 1524000 | 622 | 15228020 | 9.83 | 10.20 | 9.80 | 10.10 | 0.27 | 2.75% | 10.05 | 45 | 10.10 | 90 | 0.00 |
| 2023-06-20 | 2022 | 754000 | 338 | 7549630 | 10.10 | 10.10 | 9.96 | 9.97 | 0.13 | -1.29% | 9.97 | 53 | 9.98 | 1 | 0.00 |
| 2023-06-21 | 2022 | 564000 | 288 | 5626470 | 9.90 | 10.10 | 9.90 | 9.97 | 0.00 | 0% | 9.96 | 32 | 9.97 | 5 | 0.00 |
| 2023-06-26 | 2022 | 612000 | 283 | 6090660 | 10.00 | 10.05 | 9.85 | 10.00 | 0.03 | 0.3% | 9.97 | 5 | 10.00 | 33 | 0.00 |
| 2023-06-27 | 2022 | 774000 | 314 | 7738580 | 10.00 | 10.10 | 9.89 | 9.99 | 0.01 | -0.1% | 9.99 | 2 | 10.00 | 25 | 0.00 |
| 2023-06-28 | 2022 | 446000 | 217 | 4453930 | 10.00 | 10.10 | 9.96 | 9.96 | 0.03 | -0.3% | 9.96 | 32 | 9.97 | 48 | 0.00 |
| 2023-06-29 | 2022 | 1575000 | 634 | 15501140 | 9.91 | 9.97 | 9.73 | 9.78 | 0.18 | -1.81% | 9.78 | 45 | 9.80 | 6 | 0.00 |
| 2023-06-30 | 2022 | 1438000 | 590 | 13973890 | 9.80 | 9.87 | 9.68 | 9.69 | 0.09 | -0.92% | 9.69 | 16 | 9.70 | 18 | 0.00 |
| 2023-07-03 | 2022 | 924000 | 451 | 8956330 | 9.70 | 9.79 | 9.67 | 9.67 | 0.02 | -0.21% | 9.67 | 70 | 9.70 | 19 | 0.00 |
| 2023-07-04 | 2022 | 1100000 | 516 | 10593900 | 9.72 | 9.72 | 9.60 | 9.60 | 0.07 | -0.72% | 9.60 | 177 | 9.61 | 2 | 0.00 |
| 2023-07-05 | 2022 | 1584000 | 667 | 15117770 | 9.64 | 9.66 | 9.50 | 9.52 | 0.08 | -0.83% | 9.52 | 14 | 9.54 | 5 | 0.00 |
| 2023-07-06 | 2022 | 1414000 | 660 | 13339770 | 9.52 | 9.52 | 9.37 | 9.39 | 0.13 | -1.37% | 9.38 | 20 | 9.39 | 9 | 0.00 |
| 2023-07-07 | 2022 | 1410000 | 633 | 13383390 | 9.39 | 9.77 | 9.30 | 9.61 | 0.22 | 2.34% | 9.60 | 24 | 9.61 | 1 | 0.00 |
| 2023-07-10 | 2022 | 908000 | 436 | 8663470 | 9.76 | 9.76 | 9.47 | 9.52 | 0.09 | -0.94% | 9.51 | 16 | 9.57 | 7 | 0.00 |
| 2023-07-11 | 2022 | 783000 | 288 | 7435310 | 9.52 | 9.58 | 9.47 | 9.50 | 0.02 | -0.21% | 9.50 | 6 | 9.52 | 16 | 0.00 |
| 2023-07-12 | 2022 | 797000 | 284 | 7527390 | 9.50 | 9.50 | 9.40 | 9.43 | 0.07 | -0.74% | 9.43 | 6 | 9.44 | 5 | 0.00 |
| 2023-07-13 | 2022 | 1260000 | 490 | 11854760 | 9.57 | 9.57 | 9.36 | 9.37 | 0.06 | -0.64% | 9.37 | 20 | 9.42 | 1 | 0.00 |
| 2023-07-14 | 2022 | 1040000 | 364 | 9770020 | 9.37 | 9.44 | 9.35 | 9.38 | 0.01 | 0.11% | 9.38 | 34 | 9.40 | 25 | 0.00 |
| 2023-07-18 | 2022 | 1219000 | 480 | 11376120 | 9.40 | 9.40 | 9.30 | 9.32 | 0.07 | -0.64% | 9.32 | 9 | 9.36 | 1 | 0.00 |
| 2023-07-19 | 2022 | 819000 | 323 | 7645790 | 9.33 | 9.37 | 9.31 | 9.35 | 0.03 | 0.32% | 9.35 | 10 | 9.36 | 19 | 0.00 |
| 2023-07-20 | 2022 | 1408000 | 609 | 13492260 | 9.35 | 9.72 | 9.35 | 9.61 | 0.26 | 2.78% | 9.61 | 5 | 9.62 | 3 | 0.00 |
| 2023-07-21 | 2022 | 1004000 | 502 | 9486260 | 9.61 | 9.61 | 9.36 | 9.39 | 0.22 | -2.29% | 9.39 | 6 | 9.40 | 3 | 0.00 |
| 2023-07-24 | 2022 | 1542000 | 637 | 14290750 | 9.39 | 9.39 | 9.22 | 9.22 | 0.17 | -1.81% | 9.22 | 66 | 9.24 | 15 | 0.00 |
| 2023-07-25 | 2022 | 730000 | 365 | 6748740 | 9.26 | 9.31 | 9.21 | 9.23 | 0.01 | 0.11% | 9.22 | 16 | 9.25 | 40 | 0.00 |
| 2023-07-27 | 2022 | 748000 | 396 | 6900680 | 9.23 | 9.28 | 9.20 | 9.25 | 0.02 | 0.22% | 9.24 | 6 | 9.25 | 7 | 0.00 |
| 2023-07-28 | 2022 | 819000 | 385 | 7530530 | 9.25 | 9.25 | 9.17 | 9.20 | 0.05 | -0.54% | 9.19 | 3 | 9.20 | 27 | 0.00 |
| 2023-07-31 | 2022 | 1660000 | 768 | 15067850 | 9.20 | 9.20 | 9.00 | 9.03 | 0.17 | -1.85% | 9.02 | 7 | 9.03 | 6 | 0.00 |
| 2023-08-01 | 2022 | 1280000 | 565 | 11508850 | 9.03 | 9.03 | 8.96 | 8.96 | 0.07 | -0.78% | 8.96 | 25 | 8.98 | 16 | 0.00 |
| 2023-08-02 | 2022 | 1326000 | 634 | 12114010 | 8.97 | 9.50 | 8.92 | 9.14 | 0.18 | 2.01% | 9.13 | 19 | 9.14 | 4 | 0.00 |
| 2023-08-04 | 2022 | 763000 | 328 | 6998690 | 9.24 | 9.25 | 9.12 | 9.15 | 0.01 | 0.11% | 9.15 | 10 | 9.18 | 12 | 0.00 |
| 2023-08-07 | 2022 | 817000 | 354 | 7403210 | 9.16 | 9.20 | 9.01 | 9.03 | 0.12 | -1.31% | 9.02 | 74 | 9.03 | 110 | 0.00 |
| 2023-08-08 | 2022 | 1174000 | 508 | 10532580 | 9.00 | 9.01 | 8.92 | 8.96 | 0.07 | -0.78% | 8.95 | 18 | 8.96 | 87 | 0.00 |
| 2023-08-09 | 2022 | 1728000 | 905 | 15183080 | 8.90 | 8.92 | 8.70 | 8.77 | 0.19 | -2.12% | 8.77 | 2 | 8.78 | 1 | 0.00 |
| 2023-08-10 | 2022 | 1006000 | 460 | 8730920 | 8.70 | 8.74 | 8.65 | 8.65 | 0.12 | -1.37% | 8.65 | 69 | 8.66 | 14 | 0.00 |
| 2023-08-11 | 2022 | 1138000 | 542 | 9703740 | 8.61 | 8.61 | 8.50 | 8.52 | 0.13 | -1.5% | 8.52 | 40 | 8.55 | 55 | 0.00 |
| 2023-08-14 | 2022 | 3242000 | 1156 | 28652380 | 8.50 | 9.09 | 8.48 | 9.05 | 0.53 | 6.22% | 9.05 | 103 | 9.06 | 19 | 0.00 |
| 2023-08-15 | 2022 | 5968000 | 1808 | 56617890 | 9.12 | 9.65 | 9.11 | 9.65 | 0.60 | 6.63% | 9.65 | 39 | 9.66 | 3 | 0.00 |
| 2023-08-16 | 2022 | 9101000 | 2237 | 89949210 | 9.60 | 10.05 | 9.33 | 9.99 | 0.34 | 3.52% | 9.94 | 1 | 9.99 | 53 | 0.00 |
| 2023-08-28 | 2022 | 3361000 | 1642 | 43978350 | 14.20 | 14.45 | 12.80 | 12.80 | 0.00 | 28.13% | 0.00 | 0 | 12.80 | 147 | 0.00 |
| 2023-08-29 | 2022 | 4338000 | 1797 | 51723650 | 12.80 | 12.80 | 11.60 | 11.90 | 0.90 | -7.03% | 11.90 | 9 | 11.95 | 20 | 0.00 |
| 2023-08-30 | 2022 | 2489000 | 1252 | 31337100 | 11.90 | 12.90 | 11.90 | 12.60 | 0.70 | 5.88% | 12.60 | 1 | 12.65 | 24 | 0.00 |
| 2023-08-31 | 2022 | 1946000 | 934 | 25113950 | 12.65 | 13.20 | 12.40 | 12.95 | 0.35 | 2.78% | 12.90 | 4 | 12.95 | 19 | 0.00 |
| 2023-09-01 | 2022 | 1385000 | 678 | 18156900 | 13.10 | 13.40 | 12.95 | 13.00 | 0.05 | 0.39% | 13.00 | 3 | 13.05 | 5 | 0.00 |
| 2023-09-04 | 2022 | 1182000 | 465 | 15343600 | 13.00 | 13.30 | 12.85 | 12.95 | 0.05 | -0.38% | 12.95 | 2 | 13.00 | 30 | 0.00 |
| 2023-09-05 | 2022 | 708000 | 315 | 9160400 | 13.10 | 13.15 | 12.80 | 12.80 | 0.15 | -1.16% | 12.80 | 39 | 12.90 | 6 | 0.00 |
| 2023-09-06 | 2022 | 916000 | 421 | 11672550 | 13.00 | 13.05 | 12.55 | 12.70 | 0.10 | -0.78% | 12.70 | 1 | 12.75 | 10 | 0.00 |
| 2023-09-07 | 2022 | 764000 | 308 | 9569350 | 12.40 | 12.75 | 12.35 | 12.40 | 0.30 | -2.36% | 12.40 | 105 | 12.45 | 7 | 0.00 |
| 2023-09-08 | 2022 | 739000 | 315 | 9085900 | 12.40 | 12.55 | 12.20 | 12.25 | 0.15 | -1.21% | 12.20 | 68 | 12.25 | 6 | 0.00 |
| 2023-09-11 | 2022 | 936000 | 371 | 11304400 | 12.25 | 12.35 | 11.90 | 12.00 | 0.25 | -2.04% | 11.95 | 6 | 12.00 | 11 | 0.00 |
| 2023-09-12 | 2022 | 869000 | 344 | 10490950 | 12.00 | 12.30 | 11.90 | 12.15 | 0.15 | 1.25% | 12.10 | 2 | 12.15 | 4 | 0.00 |
| 2023-09-13 | 2022 | 674000 | 272 | 8225350 | 12.20 | 12.35 | 12.00 | 12.25 | 0.10 | 0.82% | 12.25 | 4 | 12.30 | 27 | 0.00 |
| 2023-09-14 | 2022 | 473000 | 211 | 5798150 | 12.20 | 12.35 | 12.20 | 12.20 | 0.05 | -0.41% | 12.20 | 50 | 12.25 | 5 | 0.00 |
| 2023-09-15 | 2022 | 1269000 | 568 | 15927100 | 12.45 | 12.75 | 12.35 | 12.60 | 0.40 | 3.28% | 12.60 | 12 | 12.65 | 23 | 0.00 |
| 2023-09-18 | 2022 | 1951000 | 839 | 25313150 | 12.50 | 13.20 | 12.50 | 12.90 | 0.30 | 2.38% | 12.90 | 23 | 12.95 | 13 | 0.00 |
| 2023-09-19 | 2022 | 571000 | 289 | 7336850 | 12.90 | 13.00 | 12.70 | 13.00 | 0.10 | 0.78% | 12.95 | 1 | 13.00 | 28 | 0.00 |
| 2023-09-20 | 2022 | 1111000 | 513 | 14601000 | 13.00 | 13.30 | 12.95 | 13.05 | 0.05 | 0.38% | 13.00 | 134 | 13.05 | 9 | 0.00 |
| 2023-09-21 | 2022 | 741000 | 353 | 9533850 | 12.95 | 13.15 | 12.70 | 12.75 | 0.30 | -2.3% | 12.75 | 10 | 12.80 | 2 | 0.00 |
| 2023-09-22 | 2022 | 781000 | 343 | 10095350 | 12.65 | 13.05 | 12.65 | 12.90 | 0.15 | 1.18% | 12.85 | 23 | 12.90 | 14 | 0.00 |
| 2023-09-25 | 2022 | 374000 | 188 | 4811400 | 13.00 | 13.05 | 12.75 | 12.80 | 0.10 | -0.78% | 12.80 | 66 | 12.85 | 55 | 0.00 |
| 2023-09-26 | 2022 | 441000 | 171 | 5639050 | 12.80 | 12.85 | 12.70 | 12.80 | 0.00 | 0% | 12.75 | 15 | 12.80 | 8 | 0.00 |
| 2023-09-27 | 2022 | 274000 | 178 | 3480400 | 12.80 | 12.80 | 12.60 | 12.65 | 0.15 | -1.17% | 12.65 | 38 | 12.70 | 10 | 0.00 |
| 2023-09-28 | 2022 | 277000 | 165 | 3492650 | 12.60 | 12.70 | 12.55 | 12.55 | 0.10 | -0.79% | 12.55 | 2 | 12.60 | 6 | 0.00 |
| 2023-10-02 | 2022 | 1263000 | 433 | 16259850 | 12.60 | 13.15 | 12.50 | 12.95 | 0.40 | 3.19% | 12.95 | 5 | 13.00 | 9 | 0.00 |
| 2023-10-03 | 2022 | 1285000 | 361 | 16681950 | 12.80 | 13.50 | 12.70 | 13.00 | 0.05 | 0.39% | 12.95 | 14 | 13.00 | 17 | 0.00 |
| 2023-10-04 | 2022 | 539000 | 247 | 7015600 | 12.90 | 13.20 | 12.85 | 12.95 | 0.05 | -0.38% | 12.95 | 17 | 13.00 | 26 | 0.00 |
| 2023-10-05 | 2022 | 467000 | 269 | 6044350 | 12.85 | 13.15 | 12.85 | 12.90 | 0.05 | -0.39% | 12.90 | 25 | 12.95 | 19 | 0.00 |
| 2023-10-06 | 2022 | 366000 | 178 | 4697350 | 12.85 | 13.05 | 12.70 | 12.75 | 0.15 | -1.16% | 12.75 | 15 | 12.80 | 5 | 0.00 |
| 2023-10-11 | 2022 | 721000 | 247 | 9138650 | 12.80 | 12.80 | 12.55 | 12.60 | 0.15 | -1.18% | 12.60 | 19 | 12.65 | 14 | 0.00 |
| 2023-10-12 | 2022 | 422000 | 213 | 5414250 | 12.65 | 12.90 | 12.65 | 12.85 | 0.25 | 1.98% | 12.80 | 4 | 12.85 | 2 | 0.00 |
| 2023-10-13 | 2022 | 424000 | 190 | 5391950 | 12.80 | 12.90 | 12.55 | 12.75 | 0.10 | -0.78% | 12.65 | 8 | 12.75 | 1 | 0.00 |
| 2023-10-16 | 2022 | 515000 | 259 | 6462250 | 12.80 | 12.80 | 12.45 | 12.50 | 0.25 | -1.96% | 12.50 | 19 | 12.55 | 9 | 0.00 |
| 2023-10-17 | 2022 | 312000 | 175 | 3899950 | 12.55 | 12.60 | 12.45 | 12.50 | 0.00 | 0% | 12.45 | 20 | 12.50 | 21 | 0.00 |
| 2023-10-18 | 2022 | 669000 | 353 | 8221350 | 12.50 | 12.90 | 12.10 | 12.25 | 0.25 | -2% | 12.20 | 8 | 12.25 | 2 | 0.00 |
| 2023-10-19 | 2022 | 535000 | 270 | 6471900 | 12.20 | 12.40 | 12.00 | 12.05 | 0.20 | -1.63% | 12.00 | 118 | 12.05 | 4 | 0.00 |
| 2023-10-20 | 2022 | 438000 | 214 | 5213350 | 12.05 | 12.05 | 11.85 | 11.95 | 0.10 | -0.83% | 11.90 | 25 | 11.95 | 29 | 0.00 |
| 2023-10-23 | 2022 | 281000 | 138 | 3366150 | 11.95 | 12.05 | 11.90 | 12.00 | 0.05 | 0.42% | 11.95 | 3 | 12.00 | 5 | 0.00 |
| 2023-10-24 | 2022 | 426000 | 184 | 5052300 | 11.85 | 11.95 | 11.80 | 11.95 | 0.05 | -0.42% | 11.90 | 2 | 11.95 | 1 | 0.00 |
| 2023-10-25 | 2022 | 324428 | 312 | 3911581 | 12.05 | 12.15 | 11.95 | 12.15 | 0.20 | 1.67% | 12.10 | 3 | 12.15 | 37 | 0.00 |
| 2023-10-26 | 2022 | 343000 | 186 | 4111000 | 12.10 | 12.10 | 11.90 | 11.90 | 0.25 | -2.06% | 11.90 | 69 | 11.95 | 5 | 0.00 |
| 2023-10-27 | 2022 | 241000 | 115 | 2876450 | 11.90 | 12.00 | 11.90 | 11.90 | 0.00 | 0% | 11.90 | 23 | 11.95 | 3 | 0.00 |
| 2023-10-30 | 2022 | 181000 | 110 | 2141200 | 11.90 | 12.00 | 11.75 | 11.80 | 0.10 | -0.84% | 11.80 | 11 | 11.85 | 6 | 0.00 |
| 2023-10-31 | 2022 | 291000 | 153 | 3433550 | 11.80 | 11.90 | 11.75 | 11.75 | 0.05 | -0.42% | 11.75 | 5 | 11.80 | 13 | 0.00 |
| 2023-11-01 | 2022 | 301000 | 162 | 3527800 | 11.75 | 11.80 | 11.65 | 11.70 | 0.05 | -0.43% | 11.70 | 1 | 11.75 | 4 | 0.00 |
| 2023-11-02 | 2022 | 321000 | 137 | 3810100 | 11.75 | 12.00 | 11.75 | 11.90 | 0.20 | 1.71% | 11.85 | 13 | 11.90 | 15 | 0.00 |
| 2023-11-03 | 2022 | 277000 | 164 | 3314450 | 11.95 | 12.15 | 11.90 | 11.95 | 0.05 | 0.42% | 11.90 | 7 | 11.95 | 15 | 0.00 |
| 2023-11-06 | 2022 | 264000 | 147 | 3159450 | 11.95 | 12.05 | 11.90 | 12.00 | 0.05 | 0.42% | 11.95 | 18 | 12.00 | 57 | 0.00 |
| 2023-11-07 | 2022 | 222000 | 114 | 2650300 | 12.00 | 12.05 | 11.90 | 11.90 | 0.10 | -0.83% | 11.90 | 21 | 11.95 | 14 | 0.00 |
| 2023-11-08 | 2022 | 308000 | 139 | 3668650 | 12.00 | 12.00 | 11.85 | 11.85 | 0.05 | -0.42% | 11.85 | 142 | 11.90 | 1 | 0.00 |
| 2023-11-09 | 2022 | 337000 | 148 | 3980400 | 11.90 | 11.95 | 11.75 | 11.80 | 0.05 | -0.42% | 11.75 | 17 | 11.80 | 1 | 0.00 |
| 2023-11-10 | 2022 | 397000 | 190 | 4642000 | 11.80 | 11.85 | 11.60 | 11.70 | 0.10 | -0.85% | 11.65 | 4 | 11.70 | 19 | 0.00 |
| 2023-11-13 | 2022 | 563000 | 262 | 6499800 | 11.70 | 11.70 | 11.45 | 11.45 | 0.25 | -2.14% | 11.45 | 36 | 11.50 | 35 | 0.00 |
| 2023-11-14 | 2022 | 841000 | 408 | 9492050 | 11.60 | 11.65 | 11.10 | 11.30 | 0.15 | -1.31% | 11.25 | 2 | 11.30 | 15 | 0.00 |
| 2023-11-15 | 2022 | 534000 | 269 | 6096350 | 11.40 | 11.60 | 11.30 | 11.45 | 0.15 | 1.33% | 11.40 | 8 | 11.45 | 3 | 0.00 |
| 2023-11-16 | 2022 | 278000 | 157 | 3185450 | 11.50 | 11.55 | 11.40 | 11.50 | 0.05 | 0.44% | 11.45 | 1 | 11.50 | 44 | 0.00 |
| 2023-11-17 | 2022 | 435000 | 197 | 4959400 | 11.50 | 11.60 | 11.35 | 11.35 | 0.15 | -1.3% | 11.35 | 18 | 11.40 | 1 | 0.00 |
| 2023-11-20 | 2022 | 381000 | 207 | 4351000 | 11.40 | 11.50 | 11.35 | 11.45 | 0.10 | 0.88% | 11.40 | 11 | 11.45 | 21 | 0.00 |
| 2023-11-21 | 2022 | 934000 | 438 | 10881100 | 11.55 | 11.80 | 11.40 | 11.60 | 0.15 | 1.31% | 11.60 | 30 | 11.65 | 12 | 0.00 |
| 2023-11-22 | 2022 | 421000 | 222 | 4884600 | 11.75 | 11.75 | 11.55 | 11.55 | 0.05 | -0.43% | 11.55 | 17 | 11.60 | 3 | 0.00 |
| 2023-11-23 | 2022 | 434000 | 216 | 5080000 | 11.65 | 11.80 | 11.60 | 11.70 | 0.15 | 1.3% | 11.65 | 5 | 11.70 | 32 | 0.00 |
| 2023-11-24 | 2022 | 318000 | 173 | 3689050 | 11.70 | 11.80 | 11.55 | 11.60 | 0.10 | -0.85% | 11.60 | 3 | 11.65 | 8 | 0.00 |
| 2023-11-27 | 2022 | 342000 | 178 | 3981750 | 11.70 | 11.75 | 11.60 | 11.60 | 0.00 | 0% | 11.60 | 17 | 11.65 | 11 | 0.00 |
| 2023-11-28 | 2022 | 921000 | 406 | 10917000 | 11.65 | 11.95 | 11.65 | 11.90 | 0.30 | 2.59% | 11.85 | 26 | 11.90 | 12 | 0.00 |
| 2023-11-29 | 2022 | 380000 | 187 | 4488850 | 11.90 | 11.95 | 11.75 | 11.80 | 0.10 | -0.84% | 11.80 | 2 | 11.85 | 16 | 0.00 |
| 2023-11-30 | 2022 | 312000 | 164 | 3642150 | 11.90 | 11.90 | 11.60 | 11.65 | 0.15 | -1.27% | 11.60 | 78 | 11.70 | 22 | 0.00 |
| 2023-12-01 | 2022 | 478000 | 192 | 5630850 | 11.75 | 11.85 | 11.65 | 11.85 | 0.20 | 1.72% | 11.80 | 24 | 11.85 | 67 | 0.00 |
| 2023-12-04 | 2022 | 504000 | 223 | 5984300 | 11.95 | 11.95 | 11.80 | 11.90 | 0.05 | 0.42% | 11.85 | 57 | 11.90 | 53 | 0.00 |
| 2023-12-05 | 2022 | 612000 | 200 | 7258950 | 11.90 | 11.95 | 11.75 | 11.85 | 0.05 | -0.42% | 11.80 | 12 | 11.85 | 21 | 0.00 |
| 2023-12-06 | 2022 | 2282000 | 1002 | 28081300 | 11.95 | 12.60 | 11.95 | 12.10 | 0.25 | 2.11% | 12.10 | 11 | 12.15 | 13 | 0.00 |
| 2023-12-07 | 2022 | 642000 | 326 | 7635300 | 12.10 | 12.10 | 11.80 | 11.85 | 0.25 | -2.07% | 11.80 | 13 | 11.85 | 30 | 0.00 |
| 2023-12-08 | 2022 | 390000 | 171 | 4604700 | 11.85 | 11.90 | 11.70 | 11.80 | 0.05 | -0.42% | 11.80 | 10 | 11.85 | 48 | 0.00 |
| 2023-12-11 | 2022 | 475000 | 227 | 5556250 | 11.80 | 11.85 | 11.60 | 11.70 | 0.10 | -0.85% | 11.65 | 19 | 11.70 | 46 | 0.00 |
| 2023-12-12 | 2022 | 620000 | 290 | 7177450 | 11.75 | 11.75 | 11.50 | 11.55 | 0.15 | -1.28% | 11.50 | 35 | 11.55 | 3 | 0.00 |
| 2023-12-13 | 2022 | 325000 | 185 | 3763100 | 11.55 | 11.65 | 11.50 | 11.60 | 0.05 | 0.43% | 11.55 | 18 | 11.60 | 37 | 0.00 |
| 2023-12-14 | 2022 | 475000 | 226 | 5524050 | 11.70 | 11.75 | 11.50 | 11.55 | 0.05 | -0.43% | 11.55 | 7 | 11.60 | 22 | 0.00 |
| 2023-12-15 | 2022 | 5374000 | 1621 | 67276150 | 11.65 | 12.70 | 11.65 | 12.70 | 1.15 | 9.96% | 12.70 | 11215 | 0.00 | 0 | 0.00 |
| 2023-12-18 | 2022 | 14553000 | 5311 | 192308750 | 12.85 | 13.75 | 12.80 | 12.80 | 0.10 | 0.79% | 12.80 | 131 | 12.85 | 2 | 0.00 |
| 2023-12-19 | 2022 | 8602000 | 3662 | 113542250 | 12.95 | 13.75 | 12.35 | 13.55 | 0.75 | 5.86% | 13.50 | 20 | 13.55 | 28 | 0.00 |
| 2023-12-20 | 2022 | 7028000 | 2931 | 96181050 | 13.55 | 14.30 | 13.35 | 13.35 | 0.20 | -1.48% | 13.35 | 135 | 13.40 | 3 | 0.00 |
| 2023-12-21 | 2022 | 2797000 | 1183 | 37044300 | 13.35 | 13.60 | 13.05 | 13.10 | 0.25 | -1.87% | 13.10 | 2 | 13.15 | 10 | 0.00 |
| 2023-12-22 | 2022 | 2307000 | 971 | 29644300 | 13.00 | 13.05 | 12.65 | 12.75 | 0.35 | -2.67% | 12.75 | 35 | 12.80 | 21 | 0.00 |
| 2023-12-25 | 2022 | 5555000 | 2303 | 74082850 | 13.20 | 13.70 | 12.90 | 12.90 | 0.15 | 1.18% | 12.90 | 174 | 12.95 | 15 | 0.00 |
| 2023-12-26 | 2022 | 1332000 | 598 | 17156000 | 12.90 | 13.05 | 12.70 | 12.90 | 0.00 | 0% | 12.85 | 52 | 12.90 | 5 | 0.00 |
| 2023-12-27 | 2022 | 1196000 | 491 | 15457600 | 13.00 | 13.10 | 12.85 | 12.85 | 0.05 | -0.39% | 12.80 | 101 | 12.85 | 9 | 0.00 |
| 2023-12-28 | 2022 | 1146000 | 526 | 14686300 | 12.70 | 13.05 | 12.65 | 12.75 | 0.10 | -0.78% | 12.75 | 17 | 12.80 | 25 | 0.00 |
| 2023-12-29 | 2022 | 479000 | 236 | 6114800 | 12.85 | 12.90 | 12.70 | 12.75 | 0.00 | 0% | 12.75 | 12 | 12.80 | 20 | 0.00 |