千興(2025)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 | 4.92 0 0% | 5.01 0.09 1.83% | 4.98 -0.03 -0.6% | 4.93 -0.05 -1% | 5.00 0.07 1.42% | 5.10 0.1 2% | 5.08 -0.02 -0.39% | 5.09 0.01 0.2% | 5.00 -0.09 -1.77% | 4.98 -0.02 -0.4% | 4.99 0.01 0.2% | 4.93 -0.06 -1.2% | 5.00 0.07 1.42% | 5 | ||||||||||||||||||
| 2 月 | 5.05 0.05 1% | 5.00 -0.05 -0.99% | 5.02 0.02 0.4% | 5.04 0.02 0.4% | 5.24 0.2 3.97% | 5.21 -0.03 -0.57% | 5.23 0.02 0.38% | 5.23 0 0% | 5.21 -0.02 -0.38% | 5.21 0 0% | 5.24 0.03 0.58% | 5.25 0.01 0.19% | 5.55 0.3 5.71% | 5.68 0.13 2.34% | 5.73 0.05 0.88% | 5.83 0.1 1.75% | 5.76 -0.07 -1.2% | 5.77 0.01 0.17% | 5.44 | |||||||||||||
| 3 月 | 5.73 -0.04 -0.69% | 5.75 0.02 0.35% | 5.80 0.05 0.87% | 5.76 -0.04 -0.69% | 5.77 0.01 0.17% | 5.78 0.01 0.17% | 5.78 0 0% | 5.75 -0.03 -0.52% | 5.80 0.05 0.87% | 5.72 -0.08 -1.38% | 5.77 0.05 0.87% | 5.77 0 0% | 5.70 -0.07 -1.21% | 5.69 -0.01 -0.18% | 5.68 -0.01 -0.18% | 5.67 -0.01 -0.18% | 5.63 -0.04 -0.71% | 5.57 -0.06 -1.07% | 5.68 0.11 1.97% | 5.73 0.05 0.88% | 5.69 -0.04 -0.7% | 5.64 -0.05 -0.88% | 5.62 -0.02 -0.35% | 5.72 | ||||||||
| 4 月 | 5.50 -0.12 -2.14% | 5.50 0 0% | 5.45 -0.05 -0.91% | 5.18 -0.27 -4.95% | 5.16 -0.02 -0.39% | 5.33 0.17 3.29% | 5.60 0.27 5.07% | 5.59 -0.01 -0.18% | 5.50 -0.09 -1.61% | 5.55 0.05 0.91% | 5.54 -0.01 -0.18% | 5.40 -0.14 -2.53% | 5.40 0 0% | 5.30 -0.1 -1.85% | 5.26 -0.04 -0.75% | 5.29 0.03 0.57% | 5.35 0.06 1.13% | 5.41 | ||||||||||||||
| 5 月 | 5.37 0.02 0.37% | 5.38 0.01 0.19% | 5.31 -0.07 -1.3% | 5.30 -0.01 -0.19% | 5.27 -0.03 -0.57% | 5.15 -0.12 -2.28% | 5.21 0.06 1.17% | 5.00 -0.21 -4.03% | 5.20 0.2 4% | 5.20 0 0% | 5.18 -0.02 -0.38% | 5.50 0.32 6.18% | 5.46 -0.04 -0.73% | 5.46 0 0% | 5.97 0.51 9.34% | 6.00 0.03 0.5% | 5.82 -0.18 -3% | 5.63 -0.19 -3.26% | 5.59 -0.04 -0.71% | 5.69 0.1 1.79% | 5.64 -0.05 -0.88% | 5.62 -0.02 -0.35% | 5.46 | |||||||||
| 6 月 | 5.61 -0.01 -0.18% | 5.60 -0.01 -0.18% | 5.60 0 0% | 5.60 0 0% | 5.69 0.09 1.61% | 5.67 -0.02 -0.35% | 5.70 0.03 0.53% | 5.74 0.04 0.7% | 5.71 -0.03 -0.52% | 5.67 -0.04 -0.7% | 5.72 0.05 0.88% | 5.70 -0.02 -0.35% | 5.68 -0.02 -0.35% | 5.65 -0.03 -0.53% | 5.75 0.1 1.77% | 5.80 0.05 0.87% | 5.79 -0.01 -0.17% | 5.77 -0.02 -0.35% | 5.76 -0.01 -0.17% | 5.70 -0.06 -1.04% | 5.7 | |||||||||||
| 7 月 | 5.70 0 0% | 5.66 -0.04 -0.7% | 5.62 -0.04 -0.71% | 5.55 -0.07 -1.25% | 5.48 -0.07 -1.26% | 5.37 -0.11 -2.01% | 5.27 -0.1 -1.86% | 5.30 0.03 0.57% | 5.28 -0.02 -0.38% | 5.31 0.03 0.57% | 5.33 0.02 0.38% | 5.31 -0.02 -0.38% | 5.30 -0.01 -0.19% | 5.33 0.03 0.57% | 5.37 0.04 0.75% | 5.40 0.03 0.56% | 5.35 -0.05 -0.93% | 5.41 0.06 1.12% | 5.40 -0.01 -0.18% | 5.4 | ||||||||||||
| 8 月 | 5.38 -0.02 -0.37% | 5.36 -0.02 -0.37% | 5.39 0.03 0.56% | 5.40 0.01 0.19% | 5.46 0.06 1.11% | 5.44 -0.02 -0.37% | 5.34 -0.1 -1.84% | 5.36 0.02 0.37% | 5.40 0.04 0.75% | 5.73 0.33 6.11% | 5.81 0.08 1.4% | 5.76 -0.05 -0.86% | 5.70 -0.06 -1.04% | 5.70 0 0% | 5.60 -0.1 -1.75% | 5.63 0.03 0.54% | 5.68 0.05 0.89% | 5.72 0.04 0.7% | 5.70 -0.02 -0.35% | 5.72 0.02 0.35% | 5.72 0 0% | 5.75 0.03 0.52% | 5.57 | |||||||||
| 9 月 | 5.70 -0.05 -0.87% | 5.75 0.05 0.88% | 5.76 0.01 0.17% | 5.91 0.15 2.6% | 6.00 0.09 1.52% | 6.25 0.25 4.17% | 6.87 0.62 9.92% | 7.55 0.68 9.9% | 7.83 0.28 3.71% | 7.60 -0.23 -2.94% | 7.47 -0.13 -1.71% | 7.63 0.16 2.14% | 7.78 0.15 1.97% | 7.70 -0.08 -1.03% | 7.50 -0.2 -2.6% | 7.45 -0.05 -0.67% | 7.19 -0.26 -3.49% | 7.10 -0.09 -1.25% | 7.10 0 0% | 7.81 0.71 10% | 7.09 | |||||||||||
| 10 月 | 8.05 0.24 3.07% | 7.66 -0.39 -4.84% | 7.82 0.16 2.09% | 7.74 -0.08 -1.02% | 7.60 -0.14 -1.81% | 8.02 0.42 5.53% | 8.02 0 0% | 7.92 -0.1 -1.25% | 7.98 0.06 0.76% | 7.72 -0.26 -3.26% | 7.70 -0.02 -0.26% | 7.70 0 0% | 7.57 -0.13 -1.69% | 7.39 -0.18 -2.38% | 7.52 0.13 1.76% | 7.61 0.09 1.2% | 7.58 -0.03 -0.39% | 7.64 0.06 0.79% | 8.11 0.47 6.15% | 7.80 -0.31 -3.82% | 7.78 | |||||||||||
| 11 月 | 7.80 0 0% | 7.88 0.08 1.03% | 7.88 0 0% | 8.10 0.22 2.79% | 8.11 0.01 0.12% | 7.89 -0.22 -2.71% | 7.67 -0.22 -2.79% | 7.50 -0.17 -2.22% | 7.32 -0.18 -2.4% | 7.34 0.02 0.27% | 7.51 0.17 2.32% | 7.43 -0.08 -1.07% | 7.34 -0.09 -1.21% | 7.35 0.01 0.14% | 7.67 0.32 4.35% | 7.69 0.02 0.26% | 7.68 -0.01 -0.13% | 7.72 0.04 0.52% | 7.60 -0.12 -1.55% | 7.73 0.13 1.71% | 7.74 0.01 0.13% | 7.69 -0.05 -0.65% | 7.65 | |||||||||
| 12 月 | 7.66 -0.03 -0.39% | 7.61 -0.05 -0.65% | 7.52 -0.09 -1.18% | 7.51 -0.01 -0.13% | 7.66 0.15 2% | 7.36 -0.3 -3.92% | 7.06 -0.3 -4.08% | 7.02 -0.04 -0.57% | 7.06 0.04 0.57% | 7.05 -0.01 -0.14% | 7.54 0.49 6.95% | 7.43 -0.11 -1.46% | 7.54 0.11 1.48% | 7.43 -0.11 -1.46% | 7.33 -0.1 -1.35% | 7.31 -0.02 -0.27% | 7.39 0.08 1.09% | 7.35 -0.04 -0.54% | 7.34 -0.01 -0.14% | 7.39 0.05 0.68% | 7.37 -0.02 -0.27% | 7.38 |
說明:最高漲幅:10%最低跌幅:-4.95% 最高價:8.11最低價:4.92平均價:6.16,灰色底表示週末,漲129天(15.63)元,跌148天(-11.18)元,平盤24天
10%=4,9%=2,7%=1,6%=7,5%=1,4%=5,3%=8,2%=20,1%=52,0%=53,-0%=2,-1%=5,-2%=10,-3%=21,-4%=47,-5%=63,
| 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 | 2025 | 343000 | 50 | 1693150 | 4.92 | 5.00 | 4.92 | 4.92 | 0.07 | 0% | 4.91 | 13 | 4.99 | 68 | 1.79 |
| 2023-01-04 | 2025 | 148000 | 21 | 728910 | 5.08 | 5.08 | 4.91 | 5.01 | 0.09 | 1.83% | 5.01 | 4 | 5.04 | 1 | 1.82 |
| 2023-01-05 | 2025 | 58000 | 18 | 290830 | 5.13 | 5.13 | 4.98 | 4.98 | 0.03 | -0.6% | 4.98 | 1 | 5.00 | 174 | 1.81 |
| 2023-01-06 | 2025 | 32000 | 10 | 159150 | 5.00 | 5.00 | 4.93 | 4.93 | 0.05 | -1% | 4.93 | 4 | 4.99 | 30 | 1.79 |
| 2023-01-09 | 2025 | 349000 | 61 | 1762330 | 4.93 | 5.29 | 4.93 | 5.00 | 0.07 | 1.42% | 4.99 | 6 | 5.00 | 4 | 1.82 |
| 2023-01-10 | 2025 | 285000 | 83 | 1447210 | 4.96 | 5.16 | 4.93 | 5.10 | 0.10 | 2% | 5.01 | 5 | 5.10 | 86 | 1.85 |
| 2023-01-11 | 2025 | 62000 | 28 | 312570 | 5.10 | 5.12 | 5.00 | 5.08 | 0.02 | -0.39% | 5.08 | 1 | 5.10 | 10 | 1.85 |
| 2023-01-12 | 2025 | 12000 | 5 | 61130 | 5.14 | 5.14 | 5.09 | 5.09 | 0.01 | 0.2% | 5.01 | 3 | 5.09 | 21 | 1.85 |
| 2023-01-13 | 2025 | 160000 | 35 | 802800 | 5.10 | 5.10 | 4.95 | 5.00 | 0.09 | -1.77% | 4.98 | 1 | 5.05 | 2 | 1.82 |
| 2023-01-16 | 2025 | 129000 | 33 | 640210 | 5.00 | 5.00 | 4.91 | 4.98 | 0.02 | -0.4% | 4.94 | 11 | 4.98 | 1 | 1.81 |
| 2023-01-17 | 2025 | 27000 | 10 | 134270 | 5.00 | 5.00 | 4.95 | 4.99 | 0.01 | 0.2% | 4.99 | 3 | 5.00 | 49 | 1.81 |
| 2023-01-30 | 2025 | 302000 | 76 | 1519740 | 5.16 | 5.16 | 4.92 | 4.93 | 0.06 | -1.2% | 4.93 | 4 | 5.09 | 7 | 1.79 |
| 2023-01-31 | 2025 | 128000 | 49 | 640290 | 5.03 | 5.03 | 5.00 | 5.00 | 0.07 | 1.42% | 5.00 | 3 | 5.04 | 20 | 1.82 |
| 2023-02-01 | 2025 | 204000 | 45 | 1015890 | 5.01 | 5.09 | 4.92 | 5.05 | 0.05 | 1% | 5.02 | 5 | 5.05 | 5 | 1.84 |
| 2023-02-02 | 2025 | 799000 | 114 | 3999080 | 5.05 | 5.06 | 4.97 | 5.00 | 0.05 | -0.99% | 5.00 | 19 | 5.05 | 18 | 1.82 |
| 2023-02-03 | 2025 | 136000 | 40 | 680730 | 5.00 | 5.05 | 4.95 | 5.02 | 0.02 | 0.4% | 5.00 | 23 | 5.02 | 15 | 1.83 |
| 2023-02-06 | 2025 | 827000 | 62 | 4179820 | 5.02 | 5.11 | 5.02 | 5.04 | 0.02 | 0.4% | 5.04 | 15 | 5.05 | 8 | 1.83 |
| 2023-02-07 | 2025 | 523000 | 129 | 2725040 | 5.25 | 5.35 | 5.13 | 5.24 | 0.20 | 3.97% | 5.23 | 20 | 5.24 | 14 | 1.91 |
| 2023-02-08 | 2025 | 382000 | 96 | 1975510 | 5.19 | 5.28 | 5.06 | 5.21 | 0.03 | -0.57% | 5.12 | 2 | 5.21 | 5 | 1.89 |
| 2023-02-09 | 2025 | 217000 | 53 | 1133580 | 5.24 | 5.25 | 5.16 | 5.23 | 0.02 | 0.38% | 5.20 | 1 | 5.23 | 1 | 1.90 |
| 2023-02-10 | 2025 | 205473 | 71 | 1074220 | 5.28 | 5.28 | 5.20 | 5.23 | 0.00 | 0% | 5.23 | 3 | 5.27 | 26 | 1.90 |
| 2023-02-13 | 2025 | 186000 | 38 | 975180 | 5.30 | 5.30 | 5.21 | 5.21 | 0.02 | -0.38% | 5.22 | 20 | 5.23 | 19 | 1.89 |
| 2023-02-14 | 2025 | 287000 | 74 | 1509370 | 5.38 | 5.38 | 5.20 | 5.21 | 0.00 | 0% | 5.21 | 2 | 5.27 | 5 | 1.89 |
| 2023-02-15 | 2025 | 401000 | 55 | 2092660 | 5.22 | 5.27 | 5.20 | 5.24 | 0.03 | 0.58% | 5.21 | 3 | 5.24 | 6 | 1.91 |
| 2023-02-16 | 2025 | 225000 | 36 | 1181710 | 5.30 | 5.30 | 5.22 | 5.25 | 0.01 | 0.19% | 5.24 | 1 | 5.25 | 1 | 1.91 |
| 2023-02-17 | 2025 | 932000 | 223 | 5158300 | 5.27 | 5.77 | 5.24 | 5.55 | 0.30 | 5.71% | 5.50 | 1 | 5.64 | 20 | 2.02 |
| 2023-02-20 | 2025 | 846000 | 169 | 4811110 | 5.51 | 5.85 | 5.51 | 5.68 | 0.13 | 2.34% | 5.66 | 1 | 5.70 | 8 | 2.07 |
| 2023-02-21 | 2025 | 410000 | 102 | 2340030 | 5.85 | 5.93 | 5.65 | 5.73 | 0.05 | 0.88% | 5.67 | 6 | 5.73 | 7 | 2.08 |
| 2023-02-22 | 2025 | 734000 | 174 | 4211700 | 5.56 | 5.85 | 5.55 | 5.83 | 0.10 | 1.75% | 5.78 | 1 | 5.83 | 2 | 2.12 |
| 2023-02-23 | 2025 | 404000 | 104 | 2345730 | 5.83 | 5.85 | 5.72 | 5.76 | 0.07 | -1.2% | 5.76 | 10 | 5.81 | 3 | 2.09 |
| 2023-02-24 | 2025 | 534000 | 145 | 3047600 | 5.71 | 5.79 | 5.60 | 5.77 | 0.01 | 0.17% | 5.67 | 9 | 5.77 | 25 | 2.10 |
| 2023-03-01 | 2025 | 368000 | 102 | 2128310 | 5.77 | 5.83 | 5.72 | 5.73 | 0.04 | -0.69% | 5.73 | 2 | 5.79 | 6 | 2.08 |
| 2023-03-02 | 2025 | 331000 | 84 | 1906310 | 5.86 | 5.86 | 5.61 | 5.75 | 0.02 | 0.35% | 5.62 | 12 | 5.75 | 4 | 2.09 |
| 2023-03-03 | 2025 | 1190000 | 108 | 6849530 | 5.77 | 5.80 | 5.62 | 5.80 | 0.05 | 0.87% | 5.76 | 9 | 5.80 | 6 | 2.11 |
| 2023-03-06 | 2025 | 1228000 | 116 | 7096790 | 5.80 | 5.83 | 5.74 | 5.76 | 0.04 | -0.69% | 5.75 | 22 | 5.76 | 10 | 2.09 |
| 2023-03-07 | 2025 | 641000 | 79 | 3681780 | 5.82 | 5.82 | 5.72 | 5.77 | 0.01 | 0.17% | 5.75 | 20 | 5.77 | 3 | 2.10 |
| 2023-03-08 | 2025 | 714000 | 70 | 4140130 | 5.71 | 5.85 | 5.71 | 5.78 | 0.01 | 0.17% | 5.76 | 2 | 5.78 | 12 | 2.10 |
| 2023-03-09 | 2025 | 510000 | 53 | 2947540 | 5.75 | 5.84 | 5.75 | 5.78 | 0.00 | 0% | 5.78 | 5 | 5.79 | 9 | 2.10 |
| 2023-03-10 | 2025 | 502000 | 107 | 2860950 | 5.61 | 5.89 | 5.55 | 5.75 | 0.03 | -0.52% | 5.71 | 4 | 5.78 | 7 | 2.09 |
| 2023-03-13 | 2025 | 166000 | 66 | 951480 | 5.84 | 5.84 | 5.64 | 5.80 | 0.05 | 0.87% | 5.78 | 11 | 5.80 | 107 | 2.11 |
| 2023-03-14 | 2025 | 275000 | 66 | 1589330 | 5.75 | 5.83 | 5.72 | 5.72 | 0.08 | -1.38% | 5.71 | 6 | 5.78 | 2 | 2.08 |
| 2023-03-15 | 2025 | 302000 | 89 | 1751940 | 5.89 | 5.89 | 5.72 | 5.77 | 0.05 | 0.87% | 5.76 | 19 | 5.77 | 5 | 2.10 |
| 2023-03-16 | 2025 | 443000 | 94 | 2548360 | 5.80 | 5.80 | 5.67 | 5.77 | 0.00 | 0% | 5.72 | 7 | 5.78 | 1 | 2.10 |
| 2023-03-17 | 2025 | 513000 | 116 | 2955140 | 5.83 | 5.83 | 5.70 | 5.70 | 0.07 | -1.21% | 5.70 | 20 | 5.76 | 5 | 2.07 |
| 2023-03-20 | 2025 | 467000 | 66 | 2673510 | 5.73 | 5.75 | 5.69 | 5.69 | 0.01 | -0.18% | 5.69 | 3 | 5.70 | 11 | 2.07 |
| 2023-03-21 | 2025 | 202000 | 68 | 1142650 | 5.70 | 5.70 | 5.62 | 5.68 | 0.01 | -0.18% | 5.65 | 12 | 5.69 | 3 | 2.07 |
| 2023-03-22 | 2025 | 116000 | 40 | 658100 | 5.68 | 5.68 | 5.66 | 5.67 | 0.01 | -0.18% | 5.67 | 3 | 5.68 | 5 | 2.06 |
| 2023-03-23 | 2025 | 218000 | 52 | 1225900 | 5.66 | 5.66 | 5.61 | 5.63 | 0.04 | -0.71% | 5.62 | 8 | 5.63 | 87 | 2.05 |
| 2023-03-24 | 2025 | 229000 | 58 | 1284340 | 5.63 | 5.65 | 5.56 | 5.57 | 0.06 | -1.07% | 5.57 | 4 | 5.62 | 7 | 2.03 |
| 2023-03-27 | 2025 | 475000 | 88 | 2633850 | 5.56 | 5.74 | 5.43 | 5.68 | 0.11 | 1.97% | 5.60 | 2 | 5.67 | 3 | 2.07 |
| 2023-03-28 | 2025 | 273000 | 41 | 1549180 | 5.62 | 5.78 | 5.62 | 5.73 | 0.05 | 0.88% | 5.66 | 11 | 5.74 | 5 | 2.08 |
| 2023-03-29 | 2025 | 242000 | 40 | 1378030 | 5.70 | 5.73 | 5.68 | 5.69 | 0.04 | -0.7% | 5.69 | 8 | 5.70 | 5 | 2.07 |
| 2023-03-30 | 2025 | 423000 | 59 | 2385240 | 5.58 | 5.72 | 5.58 | 5.64 | 0.05 | -0.88% | 5.64 | 3 | 5.68 | 7 | 2.05 |
| 2023-03-31 | 2025 | 406000 | 72 | 2269130 | 5.52 | 5.64 | 5.52 | 5.62 | 0.02 | -0.35% | 5.57 | 84 | 5.62 | 36 | 2.02 |
| 2023-04-06 | 2025 | 635000 | 125 | 3530000 | 5.48 | 5.70 | 5.47 | 5.50 | 0.12 | -2.14% | 5.49 | 10 | 5.50 | 1 | 1.98 |
| 2023-04-07 | 2025 | 363000 | 63 | 1994550 | 5.50 | 5.58 | 5.40 | 5.50 | 0.00 | 0% | 5.47 | 12 | 5.50 | 161 | 1.98 |
| 2023-04-10 | 2025 | 536000 | 90 | 2944290 | 5.50 | 5.55 | 5.40 | 5.45 | 0.05 | -0.91% | 5.41 | 5 | 5.48 | 2 | 1.96 |
| 2023-04-11 | 2025 | 630000 | 172 | 3219520 | 5.06 | 5.26 | 5.00 | 5.18 | 0.27 | -4.95% | 5.18 | 1 | 5.22 | 6 | 1.86 |
| 2023-04-12 | 2025 | 663000 | 122 | 3392110 | 5.14 | 5.20 | 4.90 | 5.16 | 0.02 | -0.39% | 5.08 | 3 | 5.15 | 1 | 1.86 |
| 2023-04-13 | 2025 | 399000 | 96 | 2059560 | 5.15 | 5.35 | 5.10 | 5.33 | 0.17 | 3.29% | 5.22 | 7 | 5.30 | 8 | 1.92 |
| 2023-04-14 | 2025 | 546000 | 120 | 3015170 | 5.33 | 5.60 | 5.33 | 5.60 | 0.27 | 5.07% | 5.43 | 8 | 5.60 | 1 | 2.01 |
| 2023-04-17 | 2025 | 648000 | 139 | 3715330 | 5.70 | 5.82 | 5.58 | 5.59 | 0.01 | -0.18% | 5.59 | 9 | 5.60 | 135 | 2.01 |
| 2023-04-18 | 2025 | 296000 | 72 | 1635300 | 5.59 | 5.73 | 5.47 | 5.50 | 0.09 | -1.61% | 5.50 | 6 | 5.55 | 3 | 1.98 |
| 2023-04-19 | 2025 | 248000 | 39 | 1366230 | 5.59 | 5.59 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 2 | 5.55 | 8 | 2.00 |
| 2023-04-20 | 2025 | 227000 | 52 | 1240390 | 5.50 | 5.55 | 5.41 | 5.54 | 0.01 | -0.18% | 5.41 | 4 | 5.54 | 2 | 1.99 |
| 2023-04-21 | 2025 | 265000 | 65 | 1436350 | 5.45 | 5.45 | 5.40 | 5.40 | 0.14 | -2.53% | 5.39 | 6 | 5.40 | 9 | 1.94 |
| 2023-04-24 | 2025 | 50000 | 15 | 267950 | 5.35 | 5.40 | 5.35 | 5.40 | 0.00 | 0% | 5.41 | 1 | 5.44 | 3 | 1.94 |
| 2023-04-25 | 2025 | 98000 | 37 | 523370 | 5.48 | 5.48 | 5.29 | 5.30 | 0.10 | -1.85% | 5.30 | 7 | 5.36 | 3 | 1.91 |
| 2023-04-26 | 2025 | 132000 | 50 | 696720 | 5.31 | 5.31 | 5.26 | 5.26 | 0.04 | -0.75% | 5.28 | 10 | 5.30 | 5 | 1.89 |
| 2023-04-27 | 2025 | 25000 | 16 | 133630 | 5.26 | 5.44 | 5.26 | 5.29 | 0.03 | 0.57% | 5.29 | 3 | 5.38 | 5 | 1.90 |
| 2023-04-28 | 2025 | 104000 | 29 | 554750 | 5.33 | 5.35 | 5.30 | 5.35 | 0.06 | 1.13% | 5.32 | 8 | 5.35 | 6 | 1.92 |
| 2023-05-02 | 2025 | 163000 | 65 | 876860 | 5.35 | 5.58 | 5.34 | 5.37 | 0.02 | 0.37% | 5.33 | 10 | 5.38 | 10 | 1.93 |
| 2023-05-03 | 2025 | 208000 | 60 | 1110280 | 5.38 | 5.42 | 5.21 | 5.38 | 0.01 | 0.19% | 5.38 | 1 | 5.41 | 1 | 1.94 |
| 2023-05-04 | 2025 | 164000 | 46 | 873840 | 5.27 | 5.41 | 5.25 | 5.31 | 0.07 | -1.3% | 5.30 | 1 | 5.38 | 5 | 1.91 |
| 2023-05-05 | 2025 | 146000 | 49 | 770840 | 5.45 | 5.45 | 5.23 | 5.30 | 0.01 | -0.19% | 5.25 | 6 | 5.30 | 47 | 1.91 |
| 2023-05-08 | 2025 | 179000 | 51 | 931620 | 5.21 | 5.27 | 5.15 | 5.27 | 0.03 | -0.57% | 5.19 | 1 | 5.27 | 2 | 1.90 |
| 2023-05-09 | 2025 | 229000 | 61 | 1184570 | 5.15 | 5.19 | 5.15 | 5.15 | 0.12 | -2.28% | 5.13 | 3 | 5.15 | 1 | 1.85 |
| 2023-05-10 | 2025 | 64000 | 27 | 329930 | 5.20 | 5.21 | 5.10 | 5.21 | 0.06 | 1.17% | 5.14 | 2 | 5.21 | 2 | 1.87 |
| 2023-05-11 | 2025 | 422000 | 112 | 2123950 | 5.20 | 5.20 | 5.00 | 5.00 | 0.21 | -4.03% | 5.00 | 3 | 5.08 | 2 | 1.80 |
| 2023-05-12 | 2025 | 174000 | 72 | 891450 | 5.05 | 5.22 | 5.04 | 5.20 | 0.20 | 4% | 5.18 | 1 | 5.21 | 4 | 1.87 |
| 2023-05-15 | 2025 | 762003 | 210 | 4039465 | 5.31 | 5.58 | 5.19 | 5.20 | 0.00 | 0% | 5.19 | 7 | 5.20 | 205 | 3.66 |
| 2023-05-16 | 2025 | 230000 | 77 | 1196790 | 5.26 | 5.29 | 5.18 | 5.18 | 0.02 | -0.38% | 5.18 | 2 | 5.19 | 39 | 3.65 |
| 2023-05-17 | 2025 | 1869003 | 441 | 10337141 | 5.50 | 5.67 | 5.33 | 5.50 | 0.32 | 6.18% | 5.50 | 5 | 5.56 | 6 | 3.87 |
| 2023-05-18 | 2025 | 910000 | 271 | 4909500 | 5.50 | 5.50 | 5.30 | 5.46 | 0.04 | -0.73% | 5.46 | 51 | 5.47 | 3 | 3.85 |
| 2023-05-19 | 2025 | 358000 | 122 | 1946910 | 5.55 | 5.55 | 5.38 | 5.46 | 0.00 | 0% | 5.45 | 5 | 5.47 | 10 | 3.85 |
| 2023-05-22 | 2025 | 3480000 | 904 | 20610140 | 5.46 | 6.00 | 5.45 | 5.97 | 0.51 | 9.34% | 5.93 | 6 | 5.97 | 7 | 4.20 |
| 2023-05-23 | 2025 | 2270000 | 583 | 13907630 | 6.44 | 6.44 | 5.82 | 6.00 | 0.03 | 0.5% | 5.96 | 17 | 6.00 | 173 | 4.23 |
| 2023-05-24 | 2025 | 1037000 | 322 | 6034430 | 5.99 | 5.99 | 5.72 | 5.82 | 0.18 | -3% | 5.82 | 1 | 5.83 | 3 | 4.10 |
| 2023-05-25 | 2025 | 1424000 | 330 | 8050630 | 5.82 | 5.82 | 5.59 | 5.63 | 0.19 | -3.26% | 5.63 | 11 | 5.66 | 5 | 3.96 |
| 2023-05-26 | 2025 | 1490000 | 193 | 8304740 | 5.57 | 5.71 | 5.54 | 5.59 | 0.04 | -0.71% | 5.59 | 9 | 5.60 | 16 | 3.94 |
| 2023-05-29 | 2025 | 461000 | 163 | 2614800 | 5.70 | 5.71 | 5.61 | 5.69 | 0.10 | 1.79% | 5.68 | 14 | 5.69 | 4 | 4.01 |
| 2023-05-30 | 2025 | 467000 | 133 | 2648180 | 5.78 | 5.78 | 5.62 | 5.64 | 0.05 | -0.88% | 5.64 | 24 | 5.66 | 6 | 3.97 |
| 2023-05-31 | 2025 | 507000 | 123 | 2849310 | 5.64 | 5.67 | 5.59 | 5.62 | 0.02 | -0.35% | 5.61 | 4 | 5.62 | 2 | 3.96 |
| 2023-06-01 | 2025 | 306000 | 115 | 1727870 | 5.68 | 5.68 | 5.61 | 5.61 | 0.01 | -0.18% | 5.60 | 22 | 5.61 | 17 | 3.95 |
| 2023-06-02 | 2025 | 397000 | 157 | 2224420 | 5.65 | 5.65 | 5.56 | 5.60 | 0.01 | -0.18% | 5.58 | 5 | 5.60 | 19 | 3.94 |
| 2023-06-05 | 2025 | 489000 | 156 | 2736880 | 5.60 | 5.64 | 5.56 | 5.60 | 0.00 | 0% | 5.59 | 56 | 5.60 | 8 | 3.94 |
| 2023-06-06 | 2025 | 908000 | 302 | 5152410 | 5.60 | 5.83 | 5.60 | 5.60 | 0.00 | 0% | 5.60 | 13 | 5.62 | 4 | 3.94 |
| 2023-06-07 | 2025 | 729000 | 230 | 4135170 | 5.69 | 5.71 | 5.60 | 5.69 | 0.09 | 1.61% | 5.68 | 19 | 5.69 | 3 | 4.01 |
| 2023-06-08 | 2025 | 408000 | 148 | 2323780 | 5.69 | 5.72 | 5.65 | 5.67 | 0.02 | -0.35% | 5.67 | 9 | 5.68 | 4 | 3.99 |
| 2023-06-09 | 2025 | 627000 | 214 | 3586640 | 5.70 | 5.78 | 5.70 | 5.70 | 0.03 | 0.53% | 5.70 | 10 | 5.71 | 26 | 4.01 |
| 2023-06-12 | 2025 | 734000 | 246 | 4209690 | 5.70 | 5.79 | 5.66 | 5.74 | 0.04 | 0.7% | 5.74 | 6 | 5.75 | 15 | 4.04 |
| 2023-06-13 | 2025 | 307000 | 118 | 1759800 | 5.78 | 5.78 | 5.70 | 5.71 | 0.03 | -0.52% | 5.71 | 5 | 5.72 | 2 | 4.02 |
| 2023-06-14 | 2025 | 742000 | 165 | 4209310 | 5.77 | 5.77 | 5.65 | 5.67 | 0.04 | -0.7% | 5.67 | 1 | 5.68 | 3 | 3.99 |
| 2023-06-15 | 2025 | 574000 | 152 | 3270940 | 5.67 | 5.72 | 5.64 | 5.72 | 0.05 | 0.88% | 5.70 | 64 | 5.72 | 5 | 4.03 |
| 2023-06-16 | 2025 | 447000 | 137 | 2556740 | 5.80 | 5.80 | 5.69 | 5.70 | 0.02 | -0.35% | 5.70 | 51 | 5.71 | 3 | 4.01 |
| 2023-06-19 | 2025 | 350000 | 111 | 1988770 | 5.70 | 5.71 | 5.64 | 5.68 | 0.02 | -0.35% | 5.68 | 2 | 5.69 | 8 | 4.00 |
| 2023-06-20 | 2025 | 166000 | 66 | 940630 | 5.61 | 5.69 | 5.61 | 5.65 | 0.03 | -0.53% | 5.65 | 6 | 5.67 | 3 | 3.98 |
| 2023-06-21 | 2025 | 485000 | 193 | 2751660 | 5.66 | 5.75 | 5.63 | 5.75 | 0.10 | 1.77% | 5.73 | 67 | 5.75 | 12 | 4.05 |
| 2023-06-26 | 2025 | 1373000 | 270 | 7925650 | 5.75 | 5.82 | 5.65 | 5.80 | 0.05 | 0.87% | 5.80 | 50 | 5.81 | 46 | 4.08 |
| 2023-06-27 | 2025 | 657000 | 172 | 3799210 | 5.85 | 5.88 | 5.74 | 5.79 | 0.01 | -0.17% | 5.79 | 2 | 5.80 | 49 | 4.08 |
| 2023-06-28 | 2025 | 490000 | 138 | 2839520 | 5.79 | 5.82 | 5.74 | 5.77 | 0.02 | -0.35% | 5.75 | 14 | 5.77 | 1 | 4.06 |
| 2023-06-29 | 2025 | 299000 | 124 | 1716550 | 5.80 | 5.80 | 5.70 | 5.76 | 0.01 | -0.17% | 5.74 | 10 | 5.76 | 4 | 4.06 |
| 2023-06-30 | 2025 | 306000 | 125 | 1752590 | 5.71 | 5.80 | 5.68 | 5.70 | 0.06 | -1.04% | 5.69 | 5 | 5.70 | 3 | 4.01 |
| 2023-07-03 | 2025 | 400000 | 125 | 2282860 | 5.71 | 5.73 | 5.67 | 5.70 | 0.00 | 0% | 5.69 | 14 | 5.70 | 4 | 4.01 |
| 2023-07-04 | 2025 | 563000 | 140 | 3216380 | 5.71 | 5.74 | 5.66 | 5.66 | 0.04 | -0.7% | 5.66 | 23 | 5.67 | 10 | 3.99 |
| 2023-07-05 | 2025 | 449000 | 123 | 2516810 | 5.67 | 5.67 | 5.58 | 5.62 | 0.04 | -0.71% | 5.62 | 4 | 5.63 | 9 | 3.96 |
| 2023-07-06 | 2025 | 559000 | 142 | 3098460 | 5.62 | 5.62 | 5.51 | 5.55 | 0.07 | -1.25% | 5.53 | 1 | 5.55 | 2 | 3.91 |
| 2023-07-07 | 2025 | 372000 | 126 | 2041190 | 5.55 | 5.55 | 5.46 | 5.48 | 0.07 | -1.26% | 5.48 | 3 | 5.49 | 4 | 3.86 |
| 2023-07-10 | 2025 | 397000 | 155 | 2147500 | 5.45 | 5.48 | 5.36 | 5.37 | 0.11 | -2.01% | 5.36 | 13 | 5.38 | 4 | 3.78 |
| 2023-07-11 | 2025 | 825000 | 217 | 4365940 | 5.37 | 5.39 | 5.22 | 5.27 | 0.10 | -1.86% | 5.27 | 3 | 5.29 | 3 | 3.71 |
| 2023-07-12 | 2025 | 282000 | 88 | 1489510 | 5.27 | 5.30 | 5.27 | 5.30 | 0.03 | 0.57% | 5.28 | 20 | 5.30 | 37 | 3.73 |
| 2023-07-13 | 2025 | 331000 | 111 | 1753490 | 5.30 | 5.33 | 5.27 | 5.28 | 0.02 | -0.38% | 5.27 | 34 | 5.28 | 4 | 3.72 |
| 2023-07-14 | 2025 | 390000 | 119 | 2067730 | 5.28 | 5.35 | 5.26 | 5.31 | 0.03 | 0.57% | 5.30 | 11 | 5.31 | 7 | 3.74 |
| 2023-07-18 | 2025 | 357000 | 86 | 1900540 | 5.32 | 5.34 | 5.30 | 5.33 | 0.01 | 0.38% | 5.32 | 18 | 5.33 | 1 | 3.75 |
| 2023-07-19 | 2025 | 233000 | 76 | 1243590 | 5.35 | 5.37 | 5.30 | 5.31 | 0.02 | -0.38% | 5.30 | 17 | 5.31 | 73 | 3.74 |
| 2023-07-20 | 2025 | 267000 | 96 | 1418970 | 5.31 | 5.35 | 5.29 | 5.30 | 0.01 | -0.19% | 5.30 | 2 | 5.31 | 3 | 3.73 |
| 2023-07-21 | 2025 | 228000 | 73 | 1212400 | 5.31 | 5.35 | 5.30 | 5.33 | 0.03 | 0.57% | 5.30 | 36 | 5.33 | 12 | 3.75 |
| 2023-07-24 | 2025 | 277000 | 105 | 1488890 | 5.36 | 5.49 | 5.33 | 5.37 | 0.04 | 0.75% | 5.37 | 12 | 5.38 | 17 | 3.78 |
| 2023-07-25 | 2025 | 236000 | 84 | 1270400 | 5.38 | 5.40 | 5.36 | 5.40 | 0.03 | 0.56% | 5.40 | 4 | 5.41 | 7 | 3.80 |
| 2023-07-27 | 2025 | 363000 | 122 | 1952890 | 5.30 | 5.47 | 5.30 | 5.35 | 0.05 | -0.93% | 5.34 | 14 | 5.35 | 14 | 3.77 |
| 2023-07-28 | 2025 | 347000 | 102 | 1862920 | 5.34 | 5.49 | 5.20 | 5.41 | 0.06 | 1.12% | 5.40 | 8 | 5.42 | 6 | 3.81 |
| 2023-07-31 | 2025 | 278000 | 82 | 1502860 | 5.41 | 5.42 | 5.39 | 5.40 | 0.01 | -0.18% | 5.40 | 1 | 5.41 | 31 | 3.80 |
| 2023-08-01 | 2025 | 155000 | 57 | 835200 | 5.40 | 5.42 | 5.37 | 5.38 | 0.02 | -0.37% | 5.37 | 9 | 5.38 | 3 | 3.79 |
| 2023-08-02 | 2025 | 256000 | 89 | 1377500 | 5.38 | 5.41 | 5.35 | 5.36 | 0.02 | -0.37% | 5.36 | 3 | 5.37 | 5 | 3.77 |
| 2023-08-04 | 2025 | 299000 | 96 | 1608300 | 5.40 | 5.42 | 5.33 | 5.39 | 0.03 | 0.56% | 5.39 | 2 | 5.40 | 15 | 3.80 |
| 2023-08-07 | 2025 | 371000 | 92 | 2008080 | 5.43 | 5.44 | 5.39 | 5.40 | 0.01 | 0.19% | 5.40 | 2 | 5.41 | 6 | 3.80 |
| 2023-08-08 | 2025 | 304000 | 91 | 1651450 | 5.43 | 5.46 | 5.40 | 5.46 | 0.06 | 1.11% | 5.44 | 5 | 5.46 | 4 | 3.85 |
| 2023-08-09 | 2025 | 548000 | 158 | 2998740 | 5.51 | 5.54 | 5.42 | 5.44 | 0.02 | -0.37% | 5.43 | 5 | 5.46 | 19 | 3.83 |
| 2023-08-10 | 2025 | 560000 | 168 | 2976360 | 5.39 | 5.39 | 5.21 | 5.34 | 0.10 | -1.84% | 5.34 | 5 | 5.35 | 1 | 3.76 |
| 2023-08-11 | 2025 | 438000 | 136 | 2355750 | 5.32 | 5.44 | 5.31 | 5.36 | 0.02 | 0.37% | 5.35 | 1 | 5.36 | 3 | 3.77 |
| 2023-08-14 | 2025 | 457000 | 155 | 2455730 | 5.45 | 5.45 | 5.30 | 5.40 | 0.04 | 0.75% | 5.39 | 5 | 5.40 | 22 | 1.82 |
| 2023-08-15 | 2025 | 1792000 | 366 | 10213890 | 5.39 | 5.94 | 5.39 | 5.73 | 0.33 | 6.11% | 5.69 | 10 | 5.73 | 2 | 1.93 |
| 2023-08-16 | 2025 | 1190000 | 341 | 6897570 | 5.68 | 5.92 | 5.65 | 5.81 | 0.08 | 1.4% | 5.78 | 7 | 5.81 | 22 | 1.96 |
| 2023-08-17 | 2025 | 778000 | 256 | 4490760 | 5.88 | 5.88 | 5.70 | 5.76 | 0.05 | -0.86% | 5.76 | 10 | 5.77 | 12 | 1.94 |
| 2023-08-18 | 2025 | 666000 | 189 | 3793090 | 5.74 | 5.78 | 5.61 | 5.70 | 0.06 | -1.04% | 5.70 | 1 | 5.72 | 2 | 1.92 |
| 2023-08-21 | 2025 | 292000 | 104 | 1659190 | 5.70 | 5.73 | 5.65 | 5.70 | 0.00 | 0% | 5.69 | 15 | 5.70 | 18 | 1.92 |
| 2023-08-22 | 2025 | 257000 | 103 | 1450150 | 5.66 | 5.69 | 5.60 | 5.60 | 0.10 | -1.75% | 5.60 | 10 | 5.62 | 2 | 1.89 |
| 2023-08-23 | 2025 | 359000 | 85 | 2015630 | 5.60 | 5.64 | 5.59 | 5.63 | 0.03 | 0.54% | 5.62 | 12 | 5.63 | 6 | 1.90 |
| 2023-08-24 | 2025 | 310000 | 122 | 1762100 | 5.71 | 5.72 | 5.62 | 5.68 | 0.05 | 0.89% | 5.66 | 3 | 5.68 | 2 | 1.91 |
| 2023-08-25 | 2025 | 228000 | 81 | 1299980 | 5.68 | 5.72 | 5.66 | 5.72 | 0.04 | 0.7% | 5.72 | 14 | 5.73 | 8 | 1.93 |
| 2023-08-28 | 2025 | 371000 | 80 | 2121230 | 5.66 | 5.73 | 5.66 | 5.70 | 0.02 | -0.35% | 5.70 | 1 | 5.72 | 54 | 1.92 |
| 2023-08-29 | 2025 | 252000 | 73 | 1437350 | 5.70 | 5.72 | 5.67 | 5.72 | 0.02 | 0.35% | 5.70 | 6 | 5.72 | 90 | 1.93 |
| 2023-08-30 | 2025 | 470000 | 99 | 2691260 | 5.71 | 5.74 | 5.71 | 5.72 | 0.00 | 0% | 5.72 | 7 | 5.73 | 22 | 1.93 |
| 2023-08-31 | 2025 | 344000 | 94 | 1974330 | 5.72 | 5.78 | 5.72 | 5.75 | 0.03 | 0.52% | 5.73 | 9 | 5.75 | 95 | 1.94 |
| 2023-09-01 | 2025 | 324000 | 93 | 1849630 | 5.71 | 5.74 | 5.70 | 5.70 | 0.05 | -0.87% | 5.70 | 10 | 5.71 | 8 | 1.92 |
| 2023-09-04 | 2025 | 428000 | 132 | 2457890 | 5.75 | 5.76 | 5.71 | 5.75 | 0.05 | 0.88% | 5.74 | 10 | 5.75 | 31 | 1.94 |
| 2023-09-05 | 2025 | 590000 | 112 | 3383010 | 5.76 | 5.78 | 5.70 | 5.76 | 0.01 | 0.17% | 5.75 | 3 | 5.76 | 4 | 1.94 |
| 2023-09-06 | 2025 | 1917000 | 397 | 11283050 | 5.72 | 5.97 | 5.72 | 5.91 | 0.15 | 2.6% | 5.90 | 3 | 5.91 | 34 | 1.99 |
| 2023-09-07 | 2025 | 1155000 | 282 | 6844760 | 5.85 | 6.00 | 5.84 | 6.00 | 0.09 | 1.52% | 5.97 | 23 | 6.00 | 151 | 2.02 |
| 2023-09-08 | 2025 | 3212000 | 796 | 19792960 | 6.10 | 6.26 | 5.99 | 6.25 | 0.25 | 4.17% | 6.24 | 60 | 6.25 | 116 | 2.10 |
| 2023-09-11 | 2025 | 4718000 | 928 | 32117710 | 6.59 | 6.87 | 6.41 | 6.87 | 0.62 | 9.92% | 6.87 | 6273 | 0.00 | 0 | 2.31 |
| 2023-09-12 | 2025 | 3870000 | 681 | 29215910 | 7.55 | 7.55 | 7.51 | 7.55 | 0.68 | 9.9% | 7.55 | 10104 | 0.00 | 0 | 2.54 |
| 2023-09-13 | 2025 | 15433000 | 3553 | 118969880 | 8.30 | 8.30 | 6.99 | 7.83 | 0.28 | 3.71% | 7.82 | 8 | 7.83 | 33 | 2.64 |
| 2023-09-14 | 2025 | 4401000 | 1486 | 33895960 | 7.85 | 7.86 | 7.55 | 7.60 | 0.23 | -2.94% | 7.59 | 7 | 7.60 | 10 | 2.56 |
| 2023-09-15 | 2025 | 4926000 | 1555 | 35631680 | 7.60 | 7.60 | 7.00 | 7.47 | 0.13 | -1.71% | 7.41 | 10 | 7.47 | 7 | 2.52 |
| 2023-09-18 | 2025 | 3715000 | 1230 | 28277950 | 7.30 | 8.00 | 7.27 | 7.63 | 0.16 | 2.14% | 7.63 | 58 | 7.64 | 2 | 2.57 |
| 2023-09-19 | 2025 | 3240000 | 995 | 25026770 | 7.46 | 7.98 | 7.46 | 7.78 | 0.15 | 1.97% | 7.76 | 1 | 7.78 | 12 | 2.62 |
| 2023-09-20 | 2025 | 2111000 | 716 | 16431360 | 7.94 | 7.94 | 7.66 | 7.70 | 0.08 | -1.03% | 7.70 | 12 | 7.71 | 30 | 2.59 |
| 2023-09-21 | 2025 | 1576000 | 618 | 11993980 | 7.70 | 7.78 | 7.48 | 7.50 | 0.20 | -2.6% | 7.50 | 48 | 7.51 | 7 | 2.53 |
| 2023-09-22 | 2025 | 1213000 | 457 | 9127120 | 7.43 | 7.68 | 7.43 | 7.45 | 0.05 | -0.67% | 7.45 | 57 | 7.46 | 10 | 2.51 |
| 2023-09-25 | 2025 | 2362000 | 776 | 17103690 | 7.46 | 7.50 | 7.10 | 7.19 | 0.26 | -3.49% | 7.19 | 10 | 7.20 | 5 | 2.42 |
| 2023-09-26 | 2025 | 2111000 | 705 | 14872960 | 7.10 | 7.17 | 6.99 | 7.10 | 0.09 | -1.25% | 7.10 | 631 | 7.11 | 1 | 2.39 |
| 2023-09-27 | 2025 | 873000 | 284 | 6219660 | 7.10 | 7.19 | 7.05 | 7.10 | 0.00 | 0% | 7.10 | 27 | 7.11 | 31 | 2.39 |
| 2023-09-28 | 2025 | 4289000 | 1143 | 32421250 | 7.12 | 7.81 | 7.12 | 7.81 | 0.71 | 10% | 7.81 | 1364 | 0.00 | 0 | 2.63 |
| 2023-10-02 | 2025 | 6273000 | 1685 | 50554490 | 8.09 | 8.21 | 7.85 | 8.05 | 0.24 | 3.07% | 8.04 | 10 | 8.05 | 22 | 2.71 |
| 2023-10-03 | 2025 | 2644000 | 911 | 20621590 | 8.05 | 8.06 | 7.66 | 7.66 | 0.39 | -4.84% | 7.66 | 5 | 7.67 | 10 | 2.58 |
| 2023-10-04 | 2025 | 1478000 | 577 | 11344860 | 7.61 | 7.88 | 7.44 | 7.82 | 0.16 | 2.09% | 7.80 | 6 | 7.82 | 4 | 2.63 |
| 2023-10-05 | 2025 | 971000 | 378 | 7532160 | 7.88 | 7.88 | 7.60 | 7.74 | 0.08 | -1.02% | 7.72 | 1 | 7.74 | 2 | 2.61 |
| 2023-10-06 | 2025 | 1176000 | 419 | 8959160 | 7.70 | 7.81 | 7.55 | 7.60 | 0.14 | -1.81% | 7.58 | 10 | 7.60 | 359 | 2.56 |
| 2023-10-11 | 2025 | 5761000 | 1300 | 46722980 | 8.36 | 8.36 | 7.90 | 8.02 | 0.42 | 5.53% | 8.02 | 22 | 8.03 | 18 | 2.70 |
| 2023-10-12 | 2025 | 2019000 | 668 | 16042830 | 7.93 | 8.09 | 7.76 | 8.02 | 0.00 | 0% | 8.00 | 1 | 8.02 | 18 | 2.70 |
| 2023-10-13 | 2025 | 891000 | 341 | 7084320 | 8.06 | 8.06 | 7.80 | 7.92 | 0.10 | -1.25% | 7.92 | 21 | 7.96 | 1 | 2.67 |
| 2023-10-16 | 2025 | 1279000 | 391 | 10163000 | 7.90 | 8.05 | 7.90 | 7.98 | 0.06 | 0.76% | 7.97 | 1 | 7.98 | 15 | 2.69 |
| 2023-10-17 | 2025 | 1446000 | 490 | 11327650 | 8.01 | 8.06 | 7.71 | 7.72 | 0.26 | -3.26% | 7.72 | 108 | 7.73 | 4 | 2.60 |
| 2023-10-18 | 2025 | 1133000 | 361 | 8750960 | 7.83 | 7.84 | 7.67 | 7.70 | 0.02 | -0.26% | 7.70 | 47 | 7.74 | 8 | 2.59 |
| 2023-10-19 | 2025 | 691000 | 236 | 5310650 | 7.70 | 7.77 | 7.63 | 7.70 | 0.00 | 0% | 7.70 | 1 | 7.72 | 2 | 2.59 |
| 2023-10-20 | 2025 | 762000 | 294 | 5803180 | 7.72 | 7.73 | 7.52 | 7.57 | 0.13 | -1.69% | 7.56 | 39 | 7.60 | 8 | 2.55 |
| 2023-10-23 | 2025 | 1237000 | 403 | 9228920 | 7.43 | 7.59 | 7.34 | 7.39 | 0.18 | -2.38% | 7.38 | 20 | 7.39 | 5 | 2.49 |
| 2023-10-24 | 2025 | 872000 | 315 | 6503830 | 7.38 | 7.60 | 7.33 | 7.52 | 0.13 | 1.76% | 7.52 | 19 | 7.53 | 10 | 2.53 |
| 2023-10-25 | 2025 | 862570 | 386 | 6594521 | 7.67 | 7.75 | 7.51 | 7.61 | 0.09 | 1.2% | 7.61 | 20 | 7.62 | 2 | 2.56 |
| 2023-10-26 | 2025 | 848000 | 336 | 6460150 | 7.59 | 7.73 | 7.50 | 7.58 | 0.03 | -0.39% | 7.57 | 3 | 7.58 | 5 | 2.55 |
| 2023-10-27 | 2025 | 936000 | 331 | 7173170 | 7.58 | 7.80 | 7.58 | 7.64 | 0.06 | 0.79% | 7.63 | 1 | 7.64 | 3 | 2.57 |
| 2023-10-30 | 2025 | 2694000 | 1019 | 21710330 | 7.70 | 8.39 | 7.67 | 8.11 | 0.47 | 6.15% | 8.10 | 4 | 8.11 | 1 | 2.73 |
| 2023-10-31 | 2025 | 1816000 | 733 | 14416910 | 8.11 | 8.13 | 7.72 | 7.80 | 0.31 | -3.82% | 7.79 | 2 | 7.80 | 4 | 2.63 |
| 2023-11-01 | 2025 | 750000 | 327 | 5844940 | 7.85 | 7.95 | 7.70 | 7.80 | 0.00 | 0% | 7.80 | 2 | 7.81 | 12 | 2.63 |
| 2023-11-02 | 2025 | 690000 | 249 | 5423550 | 7.80 | 7.95 | 7.80 | 7.88 | 0.08 | 1.03% | 7.87 | 117 | 7.88 | 34 | 2.65 |
| 2023-11-03 | 2025 | 1324000 | 365 | 10453650 | 7.90 | 7.96 | 7.82 | 7.88 | 0.00 | 0% | 7.88 | 275 | 7.89 | 2 | 2.65 |
| 2023-11-06 | 2025 | 2452000 | 783 | 19743910 | 7.88 | 8.17 | 7.87 | 8.10 | 0.22 | 2.79% | 8.08 | 17 | 8.10 | 22 | 2.73 |
| 2023-11-07 | 2025 | 1915000 | 689 | 15667840 | 8.10 | 8.35 | 8.08 | 8.11 | 0.01 | 0.12% | 8.11 | 10 | 8.15 | 6 | 2.73 |
| 2023-11-08 | 2025 | 1537000 | 523 | 12280350 | 8.12 | 8.14 | 7.88 | 7.89 | 0.22 | -2.71% | 7.89 | 1 | 7.95 | 3 | 2.66 |
| 2023-11-09 | 2025 | 1737000 | 678 | 13379210 | 7.81 | 7.87 | 7.60 | 7.67 | 0.22 | -2.79% | 7.67 | 44 | 7.71 | 2 | 2.58 |
| 2023-11-10 | 2025 | 3132000 | 777 | 22409480 | 6.91 | 7.59 | 6.91 | 7.50 | 0.17 | -2.22% | 7.49 | 48 | 7.50 | 18 | 2.53 |
| 2023-11-13 | 2025 | 1290000 | 417 | 9496980 | 7.28 | 7.47 | 7.24 | 7.32 | 0.18 | -2.4% | 7.31 | 21 | 7.32 | 6 | 2.46 |
| 2023-11-14 | 2025 | 710000 | 228 | 5206320 | 7.41 | 7.41 | 7.27 | 7.34 | 0.02 | 0.27% | 7.34 | 200 | 7.37 | 7 | 4.53 |
| 2023-11-15 | 2025 | 673000 | 261 | 5005120 | 7.36 | 7.53 | 7.29 | 7.51 | 0.17 | 2.32% | 7.51 | 1 | 7.52 | 5 | 4.64 |
| 2023-11-16 | 2025 | 785000 | 306 | 5875730 | 7.60 | 7.65 | 7.42 | 7.43 | 0.08 | -1.07% | 7.43 | 19 | 7.47 | 20 | 4.59 |
| 2023-11-17 | 2025 | 751000 | 253 | 5546200 | 7.43 | 7.49 | 7.19 | 7.34 | 0.09 | -1.21% | 7.34 | 19 | 7.35 | 46 | 4.53 |
| 2023-11-20 | 2025 | 982000 | 238 | 7211580 | 7.34 | 7.39 | 7.32 | 7.35 | 0.01 | 0.14% | 7.34 | 14 | 7.35 | 22 | 4.54 |
| 2023-11-21 | 2025 | 1634000 | 568 | 12440030 | 7.45 | 7.80 | 7.39 | 7.67 | 0.32 | 4.35% | 7.67 | 1 | 7.68 | 1 | 4.73 |
| 2023-11-22 | 2025 | 1009000 | 336 | 7774680 | 7.67 | 7.79 | 7.62 | 7.69 | 0.02 | 0.26% | 7.69 | 13 | 7.70 | 8 | 4.75 |
| 2023-11-23 | 2025 | 816000 | 302 | 6310830 | 7.69 | 7.82 | 7.68 | 7.68 | 0.01 | -0.13% | 7.68 | 26 | 7.73 | 6 | 4.74 |
| 2023-11-24 | 2025 | 776000 | 268 | 5999550 | 7.78 | 7.85 | 7.48 | 7.72 | 0.04 | 0.52% | 7.72 | 2 | 7.73 | 11 | 4.77 |
| 2023-11-27 | 2025 | 687000 | 237 | 5256820 | 7.68 | 7.74 | 7.56 | 7.60 | 0.12 | -1.55% | 7.59 | 12 | 7.63 | 4 | 4.69 |
| 2023-11-28 | 2025 | 1332000 | 300 | 10286090 | 7.60 | 7.84 | 7.60 | 7.73 | 0.13 | 1.71% | 7.72 | 3 | 7.73 | 6 | 4.77 |
| 2023-11-29 | 2025 | 570000 | 249 | 4438570 | 7.75 | 7.95 | 7.74 | 7.74 | 0.01 | 0.13% | 7.74 | 3 | 7.75 | 1 | 4.78 |
| 2023-11-30 | 2025 | 453000 | 182 | 3502300 | 7.75 | 7.80 | 7.68 | 7.69 | 0.05 | -0.65% | 7.69 | 5 | 7.70 | 2 | 4.75 |
| 2023-12-01 | 2025 | 564000 | 232 | 4304930 | 7.69 | 7.69 | 7.59 | 7.66 | 0.03 | -0.39% | 7.65 | 5 | 7.66 | 2 | 4.73 |
| 2023-12-04 | 2025 | 867000 | 242 | 6597960 | 7.70 | 7.72 | 7.58 | 7.61 | 0.05 | -0.65% | 7.61 | 3 | 7.63 | 11 | 4.70 |
| 2023-12-05 | 2025 | 988000 | 210 | 7461410 | 7.60 | 7.60 | 7.52 | 7.52 | 0.09 | -1.18% | 7.52 | 7 | 7.54 | 4 | 4.64 |
| 2023-12-06 | 2025 | 522000 | 168 | 3927770 | 7.53 | 7.56 | 7.50 | 7.51 | 0.01 | -0.13% | 7.51 | 40 | 7.55 | 45 | 4.64 |
| 2023-12-07 | 2025 | 544000 | 214 | 4156730 | 7.51 | 7.73 | 7.51 | 7.66 | 0.15 | 2% | 7.64 | 3 | 7.66 | 3 | 4.73 |
| 2023-12-08 | 2025 | 1770000 | 527 | 13125510 | 7.57 | 7.58 | 7.32 | 7.36 | 0.30 | -3.92% | 7.36 | 2 | 7.37 | 3 | 4.54 |
| 2023-12-11 | 2025 | 2670000 | 740 | 18960760 | 7.36 | 7.36 | 7.00 | 7.06 | 0.30 | -4.08% | 7.06 | 24 | 7.08 | 4 | 4.36 |
| 2023-12-12 | 2025 | 2031000 | 507 | 14370510 | 7.06 | 7.25 | 7.00 | 7.02 | 0.04 | -0.57% | 7.01 | 71 | 7.03 | 54 | 4.33 |
| 2023-12-13 | 2025 | 1560000 | 422 | 10969420 | 7.12 | 7.12 | 6.97 | 7.06 | 0.04 | 0.57% | 7.05 | 16 | 7.06 | 6 | 4.36 |
| 2023-12-14 | 2025 | 457000 | 182 | 3229460 | 7.06 | 7.12 | 7.02 | 7.05 | 0.01 | -0.14% | 7.05 | 7 | 7.07 | 7 | 4.35 |
| 2023-12-15 | 2025 | 4077000 | 1144 | 30318440 | 7.06 | 7.74 | 7.05 | 7.54 | 0.49 | 6.95% | 7.51 | 2 | 7.55 | 29 | 4.65 |
| 2023-12-18 | 2025 | 2590000 | 797 | 19722850 | 7.62 | 7.95 | 7.40 | 7.43 | 0.11 | -1.46% | 7.43 | 16 | 7.46 | 10 | 4.59 |
| 2023-12-19 | 2025 | 939000 | 360 | 6910210 | 7.45 | 7.54 | 7.25 | 7.54 | 0.11 | 1.48% | 7.52 | 1 | 7.54 | 15 | 4.65 |
| 2023-12-20 | 2025 | 741000 | 297 | 5572060 | 7.55 | 7.62 | 7.42 | 7.43 | 0.11 | -1.46% | 7.43 | 18 | 7.45 | 2 | 4.59 |
| 2023-12-21 | 2025 | 485000 | 215 | 3568380 | 7.40 | 7.44 | 7.26 | 7.33 | 0.10 | -1.35% | 7.33 | 3 | 7.34 | 5 | 4.52 |
| 2023-12-22 | 2025 | 435000 | 139 | 3184580 | 7.35 | 7.37 | 7.27 | 7.31 | 0.02 | -0.27% | 7.30 | 35 | 7.32 | 66 | 4.51 |
| 2023-12-25 | 2025 | 861000 | 272 | 6400220 | 7.30 | 7.53 | 7.30 | 7.39 | 0.08 | 1.09% | 7.39 | 24 | 7.40 | 16 | 4.56 |
| 2023-12-26 | 2025 | 733000 | 196 | 5383220 | 7.39 | 7.42 | 7.28 | 7.35 | 0.04 | -0.54% | 7.32 | 9 | 7.36 | 2 | 4.54 |
| 2023-12-27 | 2025 | 534000 | 229 | 3906020 | 7.35 | 7.39 | 7.26 | 7.34 | 0.01 | -0.14% | 7.30 | 19 | 7.34 | 5 | 4.53 |
| 2023-12-28 | 2025 | 506000 | 219 | 3728690 | 7.35 | 7.43 | 7.30 | 7.39 | 0.05 | 0.68% | 7.37 | 10 | 7.39 | 6 | 4.56 |
| 2023-12-29 | 2025 | 457000 | 137 | 3372380 | 7.39 | 7.43 | 7.34 | 7.37 | 0.02 | -0.27% | 7.36 | 5 | 7.37 | 1 | 4.55 |