厚生(2107)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 | 21.65 0 0% | 21.85 0.2 0.92% | 21.85 0 0% | 22.00 0.15 0.69% | 22.10 0.1 0.45% | 22.00 -0.1 -0.45% | 22.00 0 0% | 22.05 0.05 0.23% | 21.80 -0.25 -1.13% | 21.60 -0.2 -0.92% | 21.95 0.35 1.62% | 22.00 0.05 0.23% | 22.00 0 0% | 21.91 | ||||||||||||||||||
| 2 月 | 22.20 0.2 0.91% | 22.30 0.1 0.45% | 22.25 -0.05 -0.22% | 22.15 -0.1 -0.45% | 22.10 -0.05 -0.23% | 22.05 -0.05 -0.23% | 22.00 -0.05 -0.23% | 22.00 0 0% | 21.85 -0.15 -0.68% | 21.95 0.1 0.46% | 21.90 -0.05 -0.23% | 22.00 0.1 0.46% | 22.00 0 0% | 22.20 0.2 0.91% | 22.15 -0.05 -0.23% | 22.10 -0.05 -0.23% | 22.05 -0.05 -0.23% | 22.25 0.2 0.91% | 22.19 | |||||||||||||
| 3 月 | 22.50 0.25 1.12% | 22.40 -0.1 -0.44% | 22.55 0.15 0.67% | 22.90 0.35 1.55% | 23.15 0.25 1.09% | 22.95 -0.2 -0.86% | 22.90 -0.05 -0.22% | 23.00 0.1 0.44% | 22.65 -0.35 -1.52% | 22.40 -0.25 -1.1% | 22.50 0.1 0.45% | 21.95 -0.55 -2.44% | 21.80 -0.15 -0.68% | 21.80 0 0% | 22.00 0.2 0.92% | 22.05 0.05 0.23% | 22.05 0 0% | 22.20 0.15 0.68% | 22.25 0.05 0.23% | 22.05 -0.2 -0.9% | 22.10 0.05 0.23% | 22.05 -0.05 -0.23% | 22.15 0.1 0.45% | 22.37 | ||||||||
| 4 月 | 22.00 -0.15 -0.68% | 22.05 0.05 0.23% | 22.00 -0.05 -0.23% | 21.95 -0.05 -0.23% | 21.95 0 0% | 21.95 0 0% | 21.95 0 0% | 22.00 0.05 0.23% | 22.00 0 0% | 21.95 -0.05 -0.23% | 21.90 -0.05 -0.23% | 21.80 -0.1 -0.46% | 21.70 -0.1 -0.46% | 21.60 -0.1 -0.46% | 21.60 0 0% | 21.70 0.1 0.46% | 21.90 0.2 0.92% | 21.9 | ||||||||||||||
| 5 月 | 22.00 0.1 0.46% | 22.00 0 0% | 21.95 -0.05 -0.23% | 21.95 0 0% | 21.85 -0.1 -0.46% | 21.85 0 0% | 21.80 -0.05 -0.23% | 21.65 -0.15 -0.69% | 21.65 0 0% | 21.70 0.05 0.23% | 21.80 0.1 0.46% | 21.80 0 0% | 21.80 0 0% | 21.85 0.05 0.23% | 21.85 0 0% | 21.90 0.05 0.23% | 22.00 0.1 0.46% | 21.80 -0.2 -0.91% | 21.75 -0.05 -0.23% | 21.80 0.05 0.23% | 21.75 -0.05 -0.23% | 21.80 0.05 0.23% | 21.83 | |||||||||
| 6 月 | 21.80 0 0% | 21.80 0 0% | 21.90 0.1 0.46% | 21.90 0 0% | 22.05 0.15 0.68% | 22.10 0.05 0.23% | 22.00 -0.1 -0.45% | 22.00 0 0% | 22.15 0.15 0.68% | 22.10 -0.05 -0.23% | 22.25 0.15 0.68% | 22.10 -0.15 -0.67% | 22.35 0.25 1.13% | 22.30 -0.05 -0.22% | 22.25 -0.05 -0.22% | 22.20 -0.05 -0.22% | 22.00 -0.2 -0.9% | 22.10 0.1 0.45% | 22.10 0 0% | 22.10 0 0% | 22.09 | |||||||||||
| 7 月 | 22.35 0.25 1.13% | 22.30 -0.05 -0.22% | 21.05 -1.25 -5.61% | 20.75 -0.3 -1.43% | 20.60 -0.15 -0.72% | 20.40 -0.2 -0.97% | 20.95 0.55 2.7% | 20.80 -0.15 -0.72% | 20.80 0 0% | 20.85 0.05 0.24% | 20.80 -0.05 -0.24% | 20.85 0.05 0.24% | 20.90 0.05 0.24% | 20.90 0 0% | 20.90 0 0% | 21.15 0.25 1.2% | 21.35 0.2 0.95% | 21.30 -0.05 -0.23% | 21.30 0 0% | 21.05 | ||||||||||||
| 8 月 | 21.40 0.1 0.47% | 21.35 -0.05 -0.23% | 21.45 0.1 0.47% | 21.60 0.15 0.7% | 21.40 -0.2 -0.93% | 21.40 0 0% | 21.30 -0.1 -0.47% | 21.40 0.1 0.47% | 21.20 -0.2 -0.93% | 21.30 0.1 0.47% | 21.20 -0.1 -0.47% | 21.20 0 0% | 21.20 0 0% | 21.25 0.05 0.24% | 21.20 -0.05 -0.24% | 21.30 0.1 0.47% | 21.40 0.1 0.47% | 21.65 0.25 1.17% | 21.80 0.15 0.69% | 21.80 0 0% | 21.70 -0.1 -0.46% | 21.75 0.05 0.23% | 21.43 | |||||||||
| 9 月 | 21.95 0.2 0.92% | 22.20 0.25 1.14% | 22.05 -0.15 -0.68% | 21.85 -0.2 -0.91% | 23.00 1.15 5.26% | 22.95 -0.05 -0.22% | 22.90 -0.05 -0.22% | 22.85 -0.05 -0.22% | 22.85 0 0% | 22.85 0 0% | 22.85 0 0% | 22.80 -0.05 -0.22% | 22.90 0.1 0.44% | 22.66 | ||||||||||||||||||
| 10 月 | 22.85 -0.05 -0.22% | 22.95 0.1 0.44% | 22.80 -0.15 -0.65% | 22.85 0.05 0.22% | 22.90 0.05 0.22% | 22.90 0 0% | 23.05 0.15 0.66% | 23.60 0.55 2.39% | 23.95 0.35 1.48% | 23.80 -0.15 -0.63% | 23.60 -0.2 -0.84% | 23.45 -0.15 -0.64% | 23.45 0 0% | 23.60 0.15 0.64% | 23.60 0 0% | 23.45 -0.15 -0.64% | 23.45 0 0% | 23.50 0.05 0.21% | 23.55 0.05 0.21% | 23.35 -0.2 -0.85% | 23.36 | |||||||||||
| 11 月 | 23.35 0 0% | 23.35 0 0% | 23.35 0 0% | 23.35 0 0% | 23.35 0 0% | 23.50 0.15 0.64% | 23.45 -0.05 -0.21% | 23.45 0 0% | 23.45 0 0% | 23.35 -0.1 -0.43% | 23.40 0.05 0.21% | 23.45 0.05 0.21% | 23.45 0 0% | 23.55 0.1 0.43% | 23.70 0.15 0.64% | 23.70 0 0% | 23.70 0 0% | 23.55 -0.15 -0.63% | 23.45 -0.1 -0.42% | 23.55 0.1 0.43% | 23.55 0 0% | 23.45 -0.1 -0.42% | 23.48 | |||||||||
| 12 月 | 23.60 0.15 0.64% | 23.55 -0.05 -0.21% | 23.55 0 0% | 23.55 0 0% | 23.55 0 0% | 23.60 0.05 0.21% | 23.55 -0.05 -0.21% | 23.50 -0.05 -0.21% | 23.45 -0.05 -0.21% | 23.60 0.15 0.64% | 23.45 -0.15 -0.64% | 23.55 0.1 0.43% | 23.50 -0.05 -0.21% | 23.55 0.05 0.21% | 23.45 -0.1 -0.42% | 23.50 0.05 0.21% | 23.50 0 0% | 23.55 0.05 0.21% | 23.55 0 0% | 24.55 1 4.25% | 24.35 -0.2 -0.81% | 23.61 |
說明:最高漲幅:5.26%最低跌幅:-5.61% 最高價:24.55最低價:20.40平均價:22.33,灰色底表示週末,漲122天(20.05)元,跌103天(-12.9)元,平盤68天
5%=2,4%=1,3%=1,2%=4,1%=47,0%=135,-0%=1,-1%=3,-2%=34,-3%=65,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023-01-03 | 2107 | 97000 | 82 | 2097550 | 21.75 | 21.80 | 21.50 | 21.65 | 0.10 | 0% | 21.60 | 10 | 21.70 | 1 | 8.08 |
| 2023-01-04 | 2107 | 176000 | 97 | 3845250 | 21.65 | 21.95 | 21.55 | 21.85 | 0.20 | 0.92% | 21.85 | 20 | 21.90 | 14 | 8.15 |
| 2023-01-05 | 2107 | 205000 | 142 | 4487300 | 21.80 | 21.95 | 21.80 | 21.85 | 0.00 | 0% | 21.85 | 1 | 21.90 | 3 | 8.15 |
| 2023-01-06 | 2107 | 813000 | 278 | 18006000 | 21.80 | 22.60 | 21.70 | 22.00 | 0.15 | 0.69% | 22.00 | 2 | 22.05 | 4 | 8.21 |
| 2023-01-09 | 2107 | 258000 | 136 | 5689000 | 22.05 | 22.15 | 21.90 | 22.10 | 0.10 | 0.45% | 22.05 | 21 | 22.10 | 2 | 8.25 |
| 2023-01-10 | 2107 | 156000 | 68 | 3440400 | 22.10 | 22.15 | 21.95 | 22.00 | 0.10 | -0.45% | 22.00 | 4 | 22.05 | 1 | 8.21 |
| 2023-01-11 | 2107 | 64000 | 33 | 1407700 | 21.90 | 22.00 | 21.90 | 22.00 | 0.00 | 0% | 22.00 | 9 | 22.05 | 4 | 8.21 |
| 2023-01-12 | 2107 | 65000 | 42 | 1434750 | 22.05 | 22.10 | 22.00 | 22.05 | 0.05 | 0.23% | 22.00 | 14 | 22.05 | 9 | 8.23 |
| 2023-01-13 | 2107 | 322000 | 139 | 7001200 | 22.05 | 22.10 | 21.65 | 21.80 | 0.25 | -1.13% | 21.80 | 4 | 21.85 | 7 | 8.13 |
| 2023-01-16 | 2107 | 377000 | 145 | 8156000 | 21.85 | 21.85 | 21.50 | 21.60 | 0.20 | -0.92% | 21.60 | 7 | 21.70 | 1 | 8.06 |
| 2023-01-17 | 2107 | 393000 | 202 | 8596300 | 21.65 | 22.00 | 21.60 | 21.95 | 0.35 | 1.62% | 21.95 | 1 | 22.00 | 17 | 8.19 |
| 2023-01-30 | 2107 | 278000 | 117 | 6095400 | 22.00 | 22.10 | 21.75 | 22.00 | 0.05 | 0.23% | 22.00 | 3 | 22.05 | 6 | 8.21 |
| 2023-01-31 | 2107 | 107000 | 55 | 2354350 | 22.00 | 22.05 | 21.95 | 22.00 | 0.00 | 0% | 21.95 | 19 | 22.00 | 40 | 8.21 |
| 2023-02-01 | 2107 | 254000 | 148 | 5621050 | 22.00 | 22.25 | 22.00 | 22.20 | 0.20 | 0.91% | 22.20 | 25 | 22.25 | 21 | 8.28 |
| 2023-02-02 | 2107 | 340000 | 184 | 7566900 | 22.20 | 22.40 | 22.10 | 22.30 | 0.10 | 0.45% | 22.30 | 4 | 22.35 | 27 | 8.32 |
| 2023-02-03 | 2107 | 281000 | 120 | 6259600 | 22.25 | 22.45 | 22.20 | 22.25 | 0.05 | -0.22% | 22.20 | 1 | 22.25 | 5 | 8.30 |
| 2023-02-06 | 2107 | 128000 | 93 | 2829850 | 22.25 | 22.25 | 22.05 | 22.15 | 0.10 | -0.45% | 22.10 | 6 | 22.15 | 1 | 8.26 |
| 2023-02-07 | 2107 | 193000 | 141 | 4259650 | 22.15 | 22.25 | 22.00 | 22.10 | 0.05 | -0.23% | 22.05 | 9 | 22.10 | 4 | 8.25 |
| 2023-02-08 | 2107 | 172000 | 95 | 3793200 | 22.10 | 22.15 | 22.00 | 22.05 | 0.05 | -0.23% | 22.05 | 15 | 22.10 | 12 | 8.23 |
| 2023-02-09 | 2107 | 226000 | 87 | 4978800 | 22.00 | 22.20 | 22.00 | 22.00 | 0.05 | -0.23% | 22.00 | 22 | 22.05 | 2 | 8.21 |
| 2023-02-10 | 2107 | 102193 | 108 | 2245049 | 22.00 | 22.00 | 21.90 | 22.00 | 0.00 | 0% | 22.00 | 1 | 22.05 | 5 | 8.21 |
| 2023-02-13 | 2107 | 194000 | 105 | 4233950 | 22.00 | 22.00 | 21.70 | 21.85 | 0.15 | -0.68% | 21.85 | 2 | 21.90 | 5 | 8.15 |
| 2023-02-14 | 2107 | 93000 | 44 | 2039050 | 21.85 | 22.00 | 21.85 | 21.95 | 0.10 | 0.46% | 21.95 | 13 | 22.00 | 19 | 8.19 |
| 2023-02-15 | 2107 | 127000 | 69 | 2784850 | 22.00 | 22.00 | 21.90 | 21.90 | 0.05 | -0.23% | 21.90 | 6 | 21.95 | 3 | 8.17 |
| 2023-02-16 | 2107 | 94000 | 65 | 2066850 | 21.95 | 22.05 | 21.90 | 22.00 | 0.10 | 0.46% | 22.00 | 5 | 22.05 | 13 | 8.21 |
| 2023-02-17 | 2107 | 165000 | 104 | 3621550 | 21.85 | 22.05 | 21.85 | 22.00 | 0.00 | 0% | 21.95 | 6 | 22.00 | 7 | 8.21 |
| 2023-02-20 | 2107 | 249000 | 127 | 5518450 | 22.00 | 22.30 | 22.00 | 22.20 | 0.20 | 0.91% | 22.15 | 26 | 22.20 | 2 | 8.28 |
| 2023-02-21 | 2107 | 88000 | 50 | 1952100 | 22.20 | 22.20 | 22.10 | 22.15 | 0.05 | -0.23% | 22.15 | 1 | 22.20 | 1 | 8.26 |
| 2023-02-22 | 2107 | 87000 | 58 | 1915400 | 22.05 | 22.10 | 21.95 | 22.10 | 0.05 | -0.23% | 22.05 | 2 | 22.10 | 10 | 8.25 |
| 2023-02-23 | 2107 | 258000 | 100 | 5700750 | 22.10 | 22.15 | 22.05 | 22.05 | 0.05 | -0.23% | 22.05 | 5 | 22.10 | 2 | 8.23 |
| 2023-02-24 | 2107 | 399000 | 135 | 8843550 | 22.05 | 22.25 | 22.00 | 22.25 | 0.20 | 0.91% | 22.20 | 10 | 22.25 | 35 | 8.30 |
| 2023-03-01 | 2107 | 447000 | 277 | 10035550 | 22.25 | 22.65 | 22.15 | 22.50 | 0.25 | 1.12% | 22.45 | 10 | 22.55 | 12 | 8.40 |
| 2023-03-02 | 2107 | 239000 | 126 | 5353900 | 22.50 | 22.55 | 22.20 | 22.40 | 0.10 | -0.44% | 22.40 | 6 | 22.45 | 4 | 8.36 |
| 2023-03-03 | 2107 | 353000 | 149 | 7938550 | 22.50 | 22.60 | 22.35 | 22.55 | 0.15 | 0.67% | 22.50 | 6 | 22.55 | 4 | 8.41 |
| 2023-03-06 | 2107 | 1193000 | 462 | 27307000 | 22.65 | 23.10 | 22.55 | 22.90 | 0.35 | 1.55% | 22.85 | 11 | 22.90 | 1 | 8.54 |
| 2023-03-07 | 2107 | 659000 | 306 | 15248950 | 23.20 | 23.30 | 23.00 | 23.15 | 0.25 | 1.09% | 23.10 | 13 | 23.15 | 5 | 8.64 |
| 2023-03-08 | 2107 | 305000 | 166 | 6994700 | 23.15 | 23.20 | 22.80 | 22.95 | 0.20 | -0.86% | 22.95 | 2 | 23.00 | 15 | 8.56 |
| 2023-03-09 | 2107 | 183000 | 130 | 4195550 | 23.00 | 23.10 | 22.80 | 22.90 | 0.05 | -0.22% | 22.85 | 9 | 22.90 | 10 | 8.54 |
| 2023-03-10 | 2107 | 585000 | 294 | 13383400 | 22.80 | 23.10 | 22.60 | 23.00 | 0.10 | 0.44% | 22.90 | 3 | 23.00 | 53 | 8.58 |
| 2023-03-13 | 2107 | 318000 | 211 | 7208150 | 22.85 | 22.85 | 22.60 | 22.65 | 0.35 | -1.52% | 22.65 | 21 | 22.70 | 15 | 8.45 |
| 2023-03-14 | 2107 | 368000 | 167 | 8276750 | 22.80 | 22.80 | 22.40 | 22.40 | 0.25 | -1.1% | 22.40 | 37 | 22.45 | 6 | 8.36 |
| 2023-03-15 | 2107 | 156000 | 98 | 3515850 | 22.50 | 22.65 | 22.40 | 22.50 | 0.10 | 0.45% | 22.45 | 20 | 22.50 | 1 | 8.40 |
| 2023-03-16 | 2107 | 905000 | 422 | 19920300 | 22.45 | 22.45 | 21.80 | 21.95 | 0.55 | -2.44% | 21.90 | 29 | 21.95 | 1 | 10.40 |
| 2023-03-17 | 2107 | 636000 | 302 | 13920600 | 22.05 | 22.05 | 21.80 | 21.80 | 0.15 | -0.68% | 21.80 | 6 | 21.85 | 7 | 10.33 |
| 2023-03-20 | 2107 | 191000 | 99 | 4164350 | 21.75 | 21.95 | 21.70 | 21.80 | 0.00 | 0% | 21.80 | 2 | 21.85 | 2 | 10.33 |
| 2023-03-21 | 2107 | 521000 | 207 | 11393700 | 21.85 | 22.05 | 21.75 | 22.00 | 0.20 | 0.92% | 22.00 | 2 | 22.05 | 11 | 10.43 |
| 2023-03-22 | 2107 | 277000 | 139 | 6115700 | 22.05 | 22.15 | 22.00 | 22.05 | 0.05 | 0.23% | 22.05 | 4 | 22.10 | 112 | 10.45 |
| 2023-03-23 | 2107 | 322000 | 112 | 7112500 | 22.05 | 22.15 | 22.05 | 22.05 | 0.00 | 0% | 22.05 | 37 | 22.10 | 11 | 10.45 |
| 2023-03-24 | 2107 | 257000 | 122 | 5712350 | 22.10 | 22.30 | 22.05 | 22.20 | 0.15 | 0.68% | 22.15 | 18 | 22.20 | 4 | 10.52 |
| 2023-03-27 | 2107 | 148000 | 93 | 3293100 | 22.25 | 22.35 | 22.20 | 22.25 | 0.05 | 0.23% | 22.20 | 24 | 22.25 | 4 | 10.54 |
| 2023-03-28 | 2107 | 232000 | 103 | 5122600 | 22.25 | 22.25 | 21.95 | 22.05 | 0.20 | -0.9% | 22.05 | 14 | 22.10 | 4 | 10.45 |
| 2023-03-29 | 2107 | 114000 | 87 | 2524150 | 22.10 | 22.20 | 22.05 | 22.10 | 0.05 | 0.23% | 22.10 | 10 | 22.15 | 8 | 10.47 |
| 2023-03-30 | 2107 | 158000 | 94 | 3486150 | 22.15 | 22.15 | 22.00 | 22.05 | 0.05 | -0.23% | 22.00 | 89 | 22.05 | 14 | 10.45 |
| 2023-03-31 | 2107 | 136000 | 77 | 3011350 | 22.10 | 22.20 | 22.10 | 22.15 | 0.10 | 0.45% | 22.10 | 18 | 22.15 | 1 | 10.50 |
| 2023-04-06 | 2107 | 711000 | 319 | 15652900 | 22.15 | 22.20 | 21.90 | 22.00 | 0.15 | -0.68% | 21.95 | 24 | 22.05 | 6 | 10.43 |
| 2023-04-07 | 2107 | 76000 | 52 | 1674550 | 22.00 | 22.10 | 21.95 | 22.05 | 0.05 | 0.23% | 22.00 | 40 | 22.05 | 1 | 10.45 |
| 2023-04-10 | 2107 | 210000 | 104 | 4626650 | 22.00 | 22.10 | 21.95 | 22.00 | 0.05 | -0.23% | 22.00 | 6 | 22.05 | 6 | 10.43 |
| 2023-04-11 | 2107 | 427000 | 185 | 9377350 | 22.05 | 22.10 | 21.90 | 21.95 | 0.05 | -0.23% | 21.95 | 15 | 22.00 | 12 | 10.40 |
| 2023-04-12 | 2107 | 365000 | 123 | 8003900 | 21.95 | 22.05 | 21.90 | 21.95 | 0.00 | 0% | 21.95 | 13 | 22.00 | 7 | 10.40 |
| 2023-04-13 | 2107 | 279000 | 153 | 6116850 | 21.90 | 22.00 | 21.90 | 21.95 | 0.00 | 0% | 21.90 | 45 | 21.95 | 2 | 10.40 |
| 2023-04-14 | 2107 | 264000 | 129 | 5786700 | 21.95 | 22.00 | 21.90 | 21.95 | 0.00 | 0% | 21.90 | 28 | 21.95 | 4 | 10.40 |
| 2023-04-17 | 2107 | 158000 | 84 | 3477500 | 21.95 | 22.05 | 21.95 | 22.00 | 0.05 | 0.23% | 22.00 | 18 | 22.05 | 16 | 10.43 |
| 2023-04-18 | 2107 | 213000 | 116 | 4689000 | 22.00 | 22.10 | 21.95 | 22.00 | 0.00 | 0% | 21.95 | 24 | 22.00 | 13 | 10.43 |
| 2023-04-19 | 2107 | 218000 | 107 | 4793250 | 22.00 | 22.10 | 21.95 | 21.95 | 0.05 | -0.23% | 21.95 | 29 | 22.00 | 1 | 10.40 |
| 2023-04-20 | 2107 | 408000 | 183 | 8944550 | 21.95 | 22.05 | 21.85 | 21.90 | 0.05 | -0.23% | 21.85 | 29 | 21.95 | 11 | 10.38 |
| 2023-04-21 | 2107 | 409000 | 209 | 8945400 | 21.90 | 22.00 | 21.80 | 21.80 | 0.10 | -0.46% | 21.80 | 10 | 21.85 | 9 | 10.33 |
| 2023-04-24 | 2107 | 318000 | 177 | 6909300 | 21.90 | 21.90 | 21.65 | 21.70 | 0.10 | -0.46% | 21.70 | 14 | 21.75 | 8 | 10.28 |
| 2023-04-25 | 2107 | 280000 | 158 | 6074700 | 21.75 | 21.90 | 21.60 | 21.60 | 0.10 | -0.46% | 21.60 | 23 | 21.65 | 5 | 10.24 |
| 2023-04-26 | 2107 | 200000 | 127 | 4323000 | 21.60 | 21.75 | 21.55 | 21.60 | 0.00 | 0% | 21.60 | 39 | 21.70 | 2 | 10.24 |
| 2023-04-27 | 2107 | 137000 | 61 | 2974150 | 21.70 | 21.85 | 21.60 | 21.70 | 0.10 | 0.46% | 21.70 | 17 | 21.75 | 5 | 10.28 |
| 2023-04-28 | 2107 | 165000 | 91 | 3603750 | 21.75 | 21.95 | 21.75 | 21.90 | 0.20 | 0.92% | 21.85 | 8 | 21.90 | 2 | 10.38 |
| 2023-05-02 | 2107 | 275000 | 114 | 6024250 | 21.75 | 22.05 | 21.75 | 22.00 | 0.10 | 0.46% | 21.95 | 10 | 22.00 | 21 | 10.43 |
| 2023-05-03 | 2107 | 114000 | 79 | 2499850 | 21.80 | 22.00 | 21.80 | 22.00 | 0.00 | 0% | 21.95 | 1 | 22.00 | 6 | 10.43 |
| 2023-05-04 | 2107 | 250000 | 134 | 5509200 | 22.00 | 22.10 | 21.95 | 21.95 | 0.05 | -0.23% | 21.95 | 25 | 22.00 | 4 | 10.40 |
| 2023-05-05 | 2107 | 61000 | 36 | 1338300 | 21.95 | 22.00 | 21.90 | 21.95 | 0.00 | 0% | 21.95 | 5 | 22.00 | 12 | 10.40 |
| 2023-05-08 | 2107 | 225000 | 113 | 4922200 | 21.95 | 21.95 | 21.80 | 21.85 | 0.10 | -0.46% | 21.85 | 17 | 21.90 | 8 | 10.36 |
| 2023-05-09 | 2107 | 221000 | 99 | 4820900 | 21.90 | 22.00 | 21.70 | 21.85 | 0.00 | 0% | 21.85 | 2 | 21.90 | 14 | 10.36 |
| 2023-05-10 | 2107 | 143000 | 91 | 3109850 | 21.75 | 21.85 | 21.70 | 21.80 | 0.05 | -0.23% | 21.75 | 54 | 21.80 | 16 | 12.32 |
| 2023-05-11 | 2107 | 205000 | 112 | 4452200 | 21.80 | 21.85 | 21.65 | 21.65 | 0.15 | -0.69% | 21.65 | 54 | 21.70 | 3 | 12.23 |
| 2023-05-12 | 2107 | 214000 | 147 | 4617850 | 21.60 | 21.65 | 21.50 | 21.65 | 0.00 | 0% | 21.60 | 13 | 21.65 | 3 | 12.23 |
| 2023-05-15 | 2107 | 192000 | 110 | 4153500 | 21.65 | 21.75 | 21.50 | 21.70 | 0.05 | 0.23% | 21.70 | 3 | 21.75 | 2 | 12.26 |
| 2023-05-16 | 2107 | 242000 | 160 | 5284800 | 21.70 | 21.90 | 21.55 | 21.80 | 0.10 | 0.46% | 21.80 | 9 | 21.85 | 3 | 12.32 |
| 2023-05-17 | 2107 | 202553 | 160 | 4425105 | 21.80 | 21.95 | 21.70 | 21.80 | 0.00 | 0% | 21.80 | 4 | 21.90 | 37 | 12.32 |
| 2023-05-18 | 2107 | 177000 | 115 | 3859550 | 21.85 | 21.90 | 21.75 | 21.80 | 0.00 | 0% | 21.75 | 21 | 21.80 | 1 | 12.32 |
| 2023-05-19 | 2107 | 180000 | 89 | 3926700 | 21.80 | 21.90 | 21.75 | 21.85 | 0.05 | 0.23% | 21.85 | 3 | 21.90 | 66 | 12.34 |
| 2023-05-22 | 2107 | 207000 | 91 | 4524700 | 21.90 | 21.90 | 21.80 | 21.85 | 0.00 | 0% | 21.85 | 8 | 21.90 | 2 | 12.34 |
| 2023-05-23 | 2107 | 199000 | 111 | 4356950 | 21.95 | 21.95 | 21.80 | 21.90 | 0.05 | 0.23% | 21.90 | 1 | 21.95 | 7 | 12.37 |
| 2023-05-24 | 2107 | 148000 | 74 | 3242850 | 21.90 | 22.00 | 21.85 | 22.00 | 0.10 | 0.46% | 21.90 | 16 | 21.95 | 3 | 12.43 |
| 2023-05-25 | 2107 | 231000 | 106 | 5040550 | 21.90 | 21.95 | 21.75 | 21.80 | 0.20 | -0.91% | 21.75 | 28 | 21.80 | 3 | 12.32 |
| 2023-05-26 | 2107 | 128000 | 74 | 2788150 | 21.90 | 21.90 | 21.70 | 21.75 | 0.05 | -0.23% | 21.75 | 36 | 21.80 | 6 | 12.29 |
| 2023-05-29 | 2107 | 210000 | 95 | 4570200 | 21.75 | 21.90 | 21.70 | 21.80 | 0.05 | 0.23% | 21.80 | 3 | 21.85 | 25 | 12.32 |
| 2023-05-30 | 2107 | 132000 | 86 | 2872250 | 21.80 | 21.85 | 21.70 | 21.75 | 0.05 | -0.23% | 21.75 | 16 | 21.80 | 2 | 12.29 |
| 2023-05-31 | 2107 | 206000 | 72 | 4485300 | 21.75 | 21.90 | 21.75 | 21.80 | 0.05 | 0.23% | 21.75 | 7 | 21.80 | 1 | 12.32 |
| 2023-06-01 | 2107 | 139000 | 105 | 3025600 | 21.75 | 21.80 | 21.70 | 21.80 | 0.00 | 0% | 21.75 | 30 | 21.85 | 5 | 12.32 |
| 2023-06-02 | 2107 | 159000 | 100 | 3466400 | 21.80 | 21.90 | 21.75 | 21.80 | 0.00 | 0% | 21.75 | 83 | 21.80 | 19 | 12.32 |
| 2023-06-05 | 2107 | 208000 | 86 | 4552700 | 21.80 | 21.95 | 21.80 | 21.90 | 0.10 | 0.46% | 21.85 | 49 | 21.95 | 55 | 12.37 |
| 2023-06-06 | 2107 | 138000 | 83 | 3028050 | 21.95 | 22.00 | 21.90 | 21.90 | 0.00 | 0% | 21.90 | 36 | 21.95 | 3 | 12.37 |
| 2023-06-07 | 2107 | 525000 | 232 | 11559500 | 21.90 | 22.15 | 21.90 | 22.05 | 0.15 | 0.68% | 22.05 | 5 | 22.10 | 17 | 12.46 |
| 2023-06-08 | 2107 | 356000 | 203 | 7869600 | 22.05 | 22.15 | 22.05 | 22.10 | 0.05 | 0.23% | 22.05 | 40 | 22.10 | 11 | 12.49 |
| 2023-06-09 | 2107 | 338000 | 166 | 7451000 | 22.15 | 22.15 | 21.95 | 22.00 | 0.10 | -0.45% | 22.00 | 11 | 22.05 | 3 | 12.43 |
| 2023-06-12 | 2107 | 275000 | 166 | 6062050 | 22.15 | 22.20 | 21.95 | 22.00 | 0.00 | 0% | 21.95 | 37 | 22.00 | 1 | 12.43 |
| 2023-06-13 | 2107 | 588000 | 258 | 13060150 | 22.05 | 22.35 | 22.05 | 22.15 | 0.15 | 0.68% | 22.15 | 15 | 22.20 | 7 | 12.51 |
| 2023-06-14 | 2107 | 208000 | 134 | 4607050 | 22.10 | 22.25 | 22.10 | 22.10 | 0.05 | -0.23% | 22.10 | 26 | 22.15 | 2 | 12.49 |
| 2023-06-15 | 2107 | 424000 | 223 | 9406950 | 22.10 | 22.30 | 22.05 | 22.25 | 0.15 | 0.68% | 22.20 | 5 | 22.25 | 24 | 12.57 |
| 2023-06-16 | 2107 | 1070000 | 347 | 23765350 | 22.25 | 22.35 | 22.10 | 22.10 | 0.15 | -0.67% | 22.10 | 145 | 22.25 | 14 | 12.49 |
| 2023-06-19 | 2107 | 1266000 | 310 | 28234200 | 22.20 | 22.40 | 22.15 | 22.35 | 0.25 | 1.13% | 22.30 | 95 | 22.35 | 20 | 12.63 |
| 2023-06-20 | 2107 | 375000 | 203 | 8378300 | 22.35 | 22.45 | 22.30 | 22.30 | 0.05 | -0.22% | 22.30 | 60 | 22.35 | 15 | 12.60 |
| 2023-06-21 | 2107 | 486000 | 280 | 10833600 | 22.30 | 22.35 | 22.20 | 22.25 | 0.05 | -0.22% | 22.25 | 75 | 22.30 | 8 | 12.57 |
| 2023-06-26 | 2107 | 538000 | 275 | 11949250 | 22.30 | 22.30 | 22.15 | 22.20 | 0.05 | -0.22% | 22.15 | 106 | 22.20 | 8 | 12.54 |
| 2023-06-27 | 2107 | 819000 | 268 | 18098400 | 22.20 | 22.20 | 22.00 | 22.00 | 0.20 | -0.9% | 21.95 | 43 | 22.05 | 11 | 12.43 |
| 2023-06-28 | 2107 | 334000 | 134 | 7371450 | 22.15 | 22.20 | 22.00 | 22.10 | 0.10 | 0.45% | 22.10 | 26 | 22.15 | 8 | 12.49 |
| 2023-06-29 | 2107 | 315000 | 114 | 6965100 | 22.05 | 22.20 | 22.05 | 22.10 | 0.00 | 0% | 22.05 | 125 | 22.15 | 104 | 12.49 |
| 2023-06-30 | 2107 | 504000 | 146 | 11150400 | 22.15 | 22.20 | 22.05 | 22.10 | 0.00 | 0% | 22.10 | 101 | 22.15 | 52 | 12.49 |
| 2023-07-03 | 2107 | 1127000 | 369 | 25103450 | 22.15 | 22.40 | 22.15 | 22.35 | 0.25 | 1.13% | 22.35 | 5 | 22.40 | 26 | 12.63 |
| 2023-07-04 | 2107 | 927000 | 427 | 20695600 | 22.35 | 22.35 | 22.30 | 22.30 | 0.05 | -0.22% | 22.30 | 87 | 22.35 | 53 | 12.60 |
| 2023-07-05 | 2107 | 851000 | 363 | 18006900 | 21.25 | 21.30 | 21.05 | 21.05 | 0.00 | -5.61% | 21.05 | 4 | 21.10 | 12 | 11.89 |
| 2023-07-06 | 2107 | 1067000 | 499 | 22202400 | 21.05 | 21.05 | 20.60 | 20.75 | 0.30 | -1.43% | 20.70 | 18 | 20.75 | 1 | 11.72 |
| 2023-07-07 | 2107 | 579000 | 244 | 11900450 | 20.75 | 20.75 | 20.45 | 20.60 | 0.15 | -0.72% | 20.60 | 10 | 20.65 | 3 | 11.64 |
| 2023-07-10 | 2107 | 569000 | 324 | 11630550 | 20.60 | 20.60 | 20.35 | 20.40 | 0.20 | -0.97% | 20.40 | 7 | 20.45 | 9 | 11.53 |
| 2023-07-11 | 2107 | 811000 | 500 | 16968000 | 20.70 | 21.15 | 20.60 | 20.95 | 0.55 | 2.7% | 20.90 | 11 | 20.95 | 3 | 11.84 |
| 2023-07-12 | 2107 | 345000 | 211 | 7185100 | 20.85 | 20.90 | 20.75 | 20.80 | 0.15 | -0.72% | 20.75 | 5 | 20.80 | 3 | 11.75 |
| 2023-07-13 | 2107 | 291000 | 167 | 6046500 | 20.85 | 20.85 | 20.70 | 20.80 | 0.00 | 0% | 20.80 | 1 | 20.85 | 13 | 11.75 |
| 2023-07-14 | 2107 | 424000 | 179 | 8811600 | 20.90 | 20.90 | 20.70 | 20.85 | 0.05 | 0.24% | 20.85 | 13 | 20.90 | 33 | 11.78 |
| 2023-07-18 | 2107 | 306000 | 155 | 6380150 | 20.90 | 20.95 | 20.75 | 20.80 | 0.10 | -0.24% | 20.80 | 21 | 20.85 | 10 | 11.75 |
| 2023-07-19 | 2107 | 317000 | 169 | 6616650 | 20.80 | 21.00 | 20.80 | 20.85 | 0.05 | 0.24% | 20.80 | 21 | 20.90 | 5 | 11.78 |
| 2023-07-20 | 2107 | 115000 | 65 | 2402700 | 20.85 | 20.95 | 20.85 | 20.90 | 0.05 | 0.24% | 20.85 | 38 | 20.90 | 4 | 11.81 |
| 2023-07-21 | 2107 | 189000 | 129 | 3952250 | 20.90 | 20.95 | 20.85 | 20.90 | 0.00 | 0% | 20.85 | 50 | 20.90 | 3 | 11.81 |
| 2023-07-24 | 2107 | 475000 | 246 | 9937250 | 20.90 | 21.00 | 20.85 | 20.90 | 0.00 | 0% | 20.90 | 10 | 20.95 | 11 | 11.81 |
| 2023-07-25 | 2107 | 848000 | 426 | 17959100 | 20.95 | 21.30 | 20.90 | 21.15 | 0.25 | 1.2% | 21.10 | 48 | 21.15 | 8 | 11.95 |
| 2023-07-27 | 2107 | 337000 | 223 | 7188150 | 21.30 | 21.40 | 21.30 | 21.35 | 0.10 | 0.95% | 21.30 | 15 | 21.35 | 37 | 12.06 |
| 2023-07-28 | 2107 | 243000 | 173 | 5183300 | 21.45 | 21.45 | 21.25 | 21.30 | 0.05 | -0.23% | 21.25 | 45 | 21.30 | 1 | 12.03 |
| 2023-07-31 | 2107 | 505000 | 213 | 10771450 | 21.45 | 21.45 | 21.25 | 21.30 | 0.00 | 0% | 21.25 | 30 | 21.30 | 1 | 12.03 |
| 2023-08-01 | 2107 | 278000 | 158 | 5937800 | 21.40 | 21.40 | 21.30 | 21.40 | 0.10 | 0.47% | 21.35 | 3 | 21.40 | 2 | 12.09 |
| 2023-08-02 | 2107 | 284000 | 152 | 6069900 | 21.45 | 21.45 | 21.30 | 21.35 | 0.05 | -0.23% | 21.35 | 21 | 21.40 | 9 | 12.06 |
| 2023-08-04 | 2107 | 290000 | 134 | 6211900 | 21.35 | 21.55 | 21.30 | 21.45 | 0.10 | 0.47% | 21.40 | 3 | 21.45 | 25 | 12.12 |
| 2023-08-07 | 2107 | 461000 | 186 | 9966750 | 21.45 | 21.70 | 21.45 | 21.60 | 0.15 | 0.7% | 21.55 | 12 | 21.60 | 2 | 12.20 |
| 2023-08-08 | 2107 | 485000 | 201 | 10407100 | 21.60 | 21.65 | 21.30 | 21.40 | 0.20 | -0.93% | 21.40 | 2 | 21.50 | 3 | 12.09 |
| 2023-08-09 | 2107 | 263000 | 107 | 5649800 | 21.50 | 21.55 | 21.40 | 21.40 | 0.00 | 0% | 21.40 | 36 | 21.45 | 6 | 11.32 |
| 2023-08-10 | 2107 | 371000 | 134 | 7912750 | 21.35 | 21.40 | 21.25 | 21.30 | 0.10 | -0.47% | 21.30 | 2 | 21.35 | 14 | 11.27 |
| 2023-08-11 | 2107 | 352000 | 127 | 7533100 | 21.40 | 21.50 | 21.30 | 21.40 | 0.10 | 0.47% | 21.35 | 11 | 21.40 | 6 | 11.32 |
| 2023-08-14 | 2107 | 467000 | 220 | 9925250 | 21.40 | 21.40 | 21.15 | 21.20 | 0.20 | -0.93% | 21.20 | 4 | 21.25 | 5 | 11.22 |
| 2023-08-15 | 2107 | 246000 | 114 | 5221400 | 21.20 | 21.35 | 21.05 | 21.30 | 0.10 | 0.47% | 21.30 | 2 | 21.35 | 19 | 11.27 |
| 2023-08-16 | 2107 | 103000 | 69 | 2185450 | 21.30 | 21.30 | 21.10 | 21.20 | 0.10 | -0.47% | 21.20 | 5 | 21.25 | 1 | 11.22 |
| 2023-08-17 | 2107 | 247000 | 122 | 5216150 | 21.20 | 21.20 | 21.05 | 21.20 | 0.00 | 0% | 21.10 | 26 | 21.20 | 8 | 11.22 |
| 2023-08-18 | 2107 | 189000 | 111 | 4015200 | 21.20 | 21.40 | 21.20 | 21.20 | 0.00 | 0% | 21.20 | 13 | 21.25 | 12 | 11.22 |
| 2023-08-21 | 2107 | 260000 | 107 | 5511800 | 21.20 | 21.25 | 21.15 | 21.25 | 0.05 | 0.24% | 21.15 | 23 | 21.30 | 14 | 11.24 |
| 2023-08-22 | 2107 | 219000 | 109 | 4646300 | 21.20 | 21.30 | 21.15 | 21.20 | 0.05 | -0.24% | 21.20 | 18 | 21.25 | 105 | 11.22 |
| 2023-08-23 | 2107 | 279000 | 94 | 5914650 | 21.15 | 21.30 | 21.15 | 21.30 | 0.10 | 0.47% | 21.20 | 8 | 21.30 | 49 | 11.27 |
| 2023-08-24 | 2107 | 362000 | 166 | 7741700 | 21.40 | 21.50 | 21.30 | 21.40 | 0.10 | 0.47% | 21.40 | 5 | 21.45 | 31 | 11.32 |
| 2023-08-25 | 2107 | 931000 | 373 | 20041900 | 21.45 | 21.85 | 21.35 | 21.65 | 0.25 | 1.17% | 21.65 | 30 | 21.70 | 22 | 11.46 |
| 2023-08-28 | 2107 | 411000 | 191 | 8925700 | 21.65 | 21.80 | 21.60 | 21.80 | 0.15 | 0.69% | 21.75 | 3 | 21.80 | 53 | 11.53 |
| 2023-08-29 | 2107 | 301000 | 146 | 6541850 | 21.65 | 21.80 | 21.65 | 21.80 | 0.00 | 0% | 21.70 | 82 | 21.80 | 32 | 11.53 |
| 2023-08-30 | 2107 | 286000 | 127 | 6205250 | 21.85 | 21.85 | 21.65 | 21.70 | 0.10 | -0.46% | 21.65 | 53 | 21.70 | 3 | 11.48 |
| 2023-08-31 | 2107 | 507000 | 277 | 11029200 | 21.75 | 21.85 | 21.70 | 21.75 | 0.05 | 0.23% | 21.70 | 20 | 21.75 | 11 | 11.51 |
| 2023-09-01 | 2107 | 1230000 | 514 | 27016350 | 21.80 | 22.20 | 21.75 | 21.95 | 0.20 | 0.92% | 21.90 | 17 | 21.95 | 15 | 11.61 |
| 2023-09-04 | 2107 | 1291000 | 479 | 28600650 | 21.95 | 22.40 | 21.80 | 22.20 | 0.25 | 1.14% | 22.20 | 18 | 22.25 | 18 | 11.75 |
| 2023-09-05 | 2107 | 628000 | 282 | 13852150 | 22.20 | 22.20 | 21.95 | 22.05 | 0.15 | -0.68% | 22.00 | 40 | 22.05 | 12 | 11.67 |
| 2023-09-06 | 2107 | 814000 | 372 | 17804350 | 22.00 | 22.05 | 21.80 | 21.85 | 0.20 | -0.91% | 21.80 | 44 | 21.85 | 26 | 11.56 |
| 2023-09-18 | 2107 | 363000 | 180 | 8338400 | 22.80 | 23.10 | 22.80 | 23.00 | 0.00 | 5.26% | 23.00 | 13 | 23.05 | 23 | 12.17 |
| 2023-09-19 | 2107 | 400000 | 135 | 9165350 | 22.80 | 23.00 | 22.80 | 22.95 | 0.05 | -0.22% | 22.85 | 29 | 22.95 | 25 | 12.14 |
| 2023-09-20 | 2107 | 138000 | 86 | 3163800 | 23.05 | 23.05 | 22.85 | 22.90 | 0.05 | -0.22% | 22.90 | 57 | 22.95 | 10 | 12.12 |
| 2023-09-21 | 2107 | 323000 | 127 | 7376650 | 22.90 | 22.90 | 22.75 | 22.85 | 0.05 | -0.22% | 22.85 | 8 | 22.90 | 8 | 12.09 |
| 2023-09-22 | 2107 | 319000 | 168 | 7279350 | 22.80 | 22.90 | 22.75 | 22.85 | 0.00 | 0% | 22.85 | 13 | 22.90 | 7 | 12.09 |
| 2023-09-25 | 2107 | 149000 | 66 | 3402650 | 22.85 | 22.90 | 22.80 | 22.85 | 0.00 | 0% | 22.85 | 6 | 22.90 | 19 | 12.09 |
| 2023-09-26 | 2107 | 239000 | 109 | 5456250 | 22.85 | 22.90 | 22.80 | 22.85 | 0.00 | 0% | 22.80 | 41 | 22.85 | 6 | 12.09 |
| 2023-09-27 | 2107 | 249000 | 108 | 5684650 | 22.80 | 22.90 | 22.75 | 22.80 | 0.05 | -0.22% | 22.80 | 5 | 22.85 | 7 | 12.06 |
| 2023-09-28 | 2107 | 411000 | 187 | 9388100 | 22.80 | 22.95 | 22.75 | 22.90 | 0.10 | 0.44% | 22.90 | 4 | 22.95 | 4 | 12.12 |
| 2023-10-02 | 2107 | 396000 | 126 | 9067200 | 22.90 | 22.95 | 22.80 | 22.85 | 0.05 | -0.22% | 22.80 | 134 | 22.85 | 3 | 12.09 |
| 2023-10-03 | 2107 | 308000 | 103 | 7050450 | 22.85 | 23.00 | 22.80 | 22.95 | 0.10 | 0.44% | 22.85 | 28 | 22.95 | 2 | 12.14 |
| 2023-10-04 | 2107 | 292000 | 101 | 6656800 | 22.95 | 22.95 | 22.75 | 22.80 | 0.15 | -0.65% | 22.80 | 54 | 22.85 | 5 | 12.06 |
| 2023-10-05 | 2107 | 104000 | 44 | 2377000 | 22.85 | 22.90 | 22.80 | 22.85 | 0.05 | 0.22% | 22.85 | 3 | 22.90 | 10 | 12.09 |
| 2023-10-06 | 2107 | 106000 | 50 | 2431050 | 22.85 | 23.00 | 22.85 | 22.90 | 0.05 | 0.22% | 22.90 | 1 | 22.95 | 14 | 12.12 |
| 2023-10-11 | 2107 | 294000 | 73 | 6739600 | 22.90 | 23.00 | 22.85 | 22.90 | 0.00 | 0% | 22.90 | 19 | 22.95 | 66 | 12.12 |
| 2023-10-12 | 2107 | 255000 | 133 | 5855600 | 23.00 | 23.05 | 22.85 | 23.05 | 0.15 | 0.66% | 23.00 | 12 | 23.05 | 10 | 12.20 |
| 2023-10-13 | 2107 | 325000 | 147 | 7545450 | 22.95 | 23.60 | 22.95 | 23.60 | 0.55 | 2.39% | 23.40 | 3 | 23.60 | 2 | 12.49 |
| 2023-10-16 | 2107 | 738000 | 424 | 17554200 | 23.55 | 24.10 | 23.35 | 23.95 | 0.35 | 1.48% | 23.90 | 5 | 24.00 | 18 | 12.67 |
| 2023-10-17 | 2107 | 276000 | 121 | 6589550 | 24.05 | 24.05 | 23.75 | 23.80 | 0.15 | -0.63% | 23.80 | 18 | 23.85 | 9 | 12.59 |
| 2023-10-18 | 2107 | 309000 | 132 | 7318400 | 23.85 | 23.85 | 23.60 | 23.60 | 0.20 | -0.84% | 23.55 | 27 | 23.65 | 8 | 12.49 |
| 2023-10-19 | 2107 | 307000 | 116 | 7212200 | 23.60 | 23.80 | 23.35 | 23.45 | 0.15 | -0.64% | 23.40 | 4 | 23.45 | 8 | 12.41 |
| 2023-10-20 | 2107 | 131000 | 61 | 3068500 | 23.40 | 23.50 | 23.35 | 23.45 | 0.00 | 0% | 23.40 | 37 | 23.45 | 1 | 12.41 |
| 2023-10-23 | 2107 | 196000 | 92 | 4619550 | 23.40 | 23.65 | 23.35 | 23.60 | 0.15 | 0.64% | 23.55 | 22 | 23.60 | 1 | 12.49 |
| 2023-10-24 | 2107 | 344000 | 88 | 8115400 | 23.60 | 23.80 | 23.45 | 23.60 | 0.00 | 0% | 23.60 | 1 | 23.65 | 4 | 12.49 |
| 2023-10-25 | 2107 | 305726 | 213 | 7202153 | 23.60 | 23.70 | 23.45 | 23.45 | 0.15 | -0.64% | 23.45 | 26 | 23.50 | 10 | 12.41 |
| 2023-10-26 | 2107 | 189000 | 73 | 4443100 | 23.55 | 23.60 | 23.45 | 23.45 | 0.00 | 0% | 23.45 | 9 | 23.50 | 1 | 12.41 |
| 2023-10-27 | 2107 | 85000 | 46 | 1999050 | 23.50 | 23.55 | 23.50 | 23.50 | 0.05 | 0.21% | 23.45 | 30 | 23.50 | 1 | 12.43 |
| 2023-10-30 | 2107 | 68000 | 35 | 1596150 | 23.55 | 23.55 | 23.35 | 23.55 | 0.05 | 0.21% | 23.45 | 9 | 23.55 | 1 | 12.46 |
| 2023-10-31 | 2107 | 240000 | 78 | 5622800 | 23.60 | 23.60 | 23.35 | 23.35 | 0.20 | -0.85% | 23.35 | 3 | 23.40 | 2 | 12.35 |
| 2023-11-01 | 2107 | 178000 | 72 | 4173800 | 23.40 | 23.65 | 23.35 | 23.35 | 0.00 | 0% | 23.35 | 18 | 23.40 | 1 | 12.35 |
| 2023-11-02 | 2107 | 112000 | 51 | 2617350 | 23.35 | 23.45 | 23.35 | 23.35 | 0.00 | 0% | 23.35 | 5 | 23.40 | 45 | 12.35 |
| 2023-11-03 | 2107 | 168000 | 79 | 3927950 | 23.35 | 23.45 | 23.35 | 23.35 | 0.00 | 0% | 23.35 | 6 | 23.40 | 6 | 12.35 |
| 2023-11-06 | 2107 | 153000 | 78 | 3563850 | 23.15 | 23.45 | 23.15 | 23.35 | 0.00 | 0% | 23.35 | 11 | 23.40 | 3 | 12.35 |
| 2023-11-07 | 2107 | 45000 | 36 | 1050000 | 23.30 | 23.45 | 23.25 | 23.35 | 0.00 | 0% | 23.35 | 5 | 23.40 | 2 | 12.35 |
| 2023-11-08 | 2107 | 94000 | 56 | 2211100 | 23.40 | 23.55 | 23.40 | 23.50 | 0.15 | 0.64% | 23.50 | 31 | 23.55 | 6 | 13.58 |
| 2023-11-09 | 2107 | 109000 | 55 | 2561700 | 23.50 | 23.55 | 23.45 | 23.45 | 0.05 | -0.21% | 23.45 | 48 | 23.50 | 1 | 13.55 |
| 2023-11-10 | 2107 | 103000 | 50 | 2416350 | 23.50 | 23.50 | 23.45 | 23.45 | 0.00 | 0% | 23.40 | 55 | 23.45 | 1 | 13.55 |
| 2023-11-13 | 2107 | 183000 | 85 | 4300400 | 23.50 | 23.65 | 23.40 | 23.45 | 0.00 | 0% | 23.45 | 9 | 23.50 | 23 | 13.55 |
| 2023-11-14 | 2107 | 287000 | 166 | 6700550 | 23.45 | 23.50 | 23.25 | 23.35 | 0.10 | -0.43% | 23.35 | 1 | 23.40 | 6 | 13.50 |
| 2023-11-15 | 2107 | 453000 | 347 | 10563350 | 23.40 | 23.45 | 23.25 | 23.40 | 0.05 | 0.21% | 23.30 | 32 | 23.40 | 2 | 13.53 |
| 2023-11-16 | 2107 | 132000 | 59 | 3089650 | 23.45 | 23.45 | 23.35 | 23.45 | 0.05 | 0.21% | 23.40 | 2 | 23.45 | 7 | 13.55 |
| 2023-11-17 | 2107 | 118000 | 69 | 2771750 | 23.45 | 23.55 | 23.45 | 23.45 | 0.00 | 0% | 23.45 | 2 | 23.50 | 8 | 13.55 |
| 2023-11-20 | 2107 | 137000 | 73 | 3226150 | 23.55 | 23.65 | 23.45 | 23.55 | 0.10 | 0.43% | 23.50 | 7 | 23.60 | 7 | 13.61 |
| 2023-11-21 | 2107 | 269000 | 128 | 6360050 | 23.75 | 23.75 | 23.55 | 23.70 | 0.15 | 0.64% | 23.65 | 7 | 23.70 | 4 | 13.70 |
| 2023-11-22 | 2107 | 217000 | 100 | 5150250 | 23.70 | 23.80 | 23.70 | 23.70 | 0.00 | 0% | 23.70 | 13 | 23.75 | 26 | 13.70 |
| 2023-11-23 | 2107 | 133000 | 88 | 3153100 | 23.75 | 23.75 | 23.65 | 23.70 | 0.00 | 0% | 23.70 | 7 | 23.75 | 10 | 13.70 |
| 2023-11-24 | 2107 | 127000 | 71 | 3005850 | 23.75 | 23.75 | 23.55 | 23.55 | 0.15 | -0.63% | 23.55 | 18 | 23.65 | 4 | 13.61 |
| 2023-11-27 | 2107 | 172000 | 79 | 4050300 | 23.60 | 23.65 | 23.45 | 23.45 | 0.10 | -0.42% | 23.45 | 30 | 23.55 | 1 | 13.55 |
| 2023-11-28 | 2107 | 274000 | 87 | 6464800 | 23.50 | 23.65 | 23.50 | 23.55 | 0.10 | 0.43% | 23.55 | 19 | 23.60 | 28 | 13.61 |
| 2023-11-29 | 2107 | 138000 | 62 | 3251950 | 23.55 | 23.60 | 23.50 | 23.55 | 0.00 | 0% | 23.55 | 7 | 23.60 | 2 | 13.61 |
| 2023-11-30 | 2107 | 385000 | 163 | 9063950 | 23.55 | 23.60 | 23.45 | 23.45 | 0.10 | -0.42% | 23.45 | 39 | 23.50 | 2 | 13.55 |
| 2023-12-01 | 2107 | 180000 | 85 | 4236300 | 23.60 | 23.60 | 23.45 | 23.60 | 0.15 | 0.64% | 23.55 | 67 | 23.60 | 16 | 13.64 |
| 2023-12-04 | 2107 | 364000 | 188 | 8595050 | 23.65 | 23.70 | 23.55 | 23.55 | 0.05 | -0.21% | 23.55 | 34 | 23.60 | 13 | 13.61 |
| 2023-12-05 | 2107 | 130000 | 81 | 3060250 | 23.65 | 23.65 | 23.50 | 23.55 | 0.00 | 0% | 23.50 | 93 | 23.60 | 24 | 13.61 |
| 2023-12-06 | 2107 | 300000 | 137 | 7070100 | 23.60 | 23.60 | 23.50 | 23.55 | 0.00 | 0% | 23.55 | 1 | 23.60 | 23 | 13.61 |
| 2023-12-07 | 2107 | 210000 | 107 | 4941200 | 23.55 | 23.55 | 23.50 | 23.55 | 0.00 | 0% | 23.50 | 70 | 23.55 | 7 | 13.61 |
| 2023-12-08 | 2107 | 220000 | 112 | 5189550 | 23.60 | 23.65 | 23.55 | 23.60 | 0.05 | 0.21% | 23.55 | 32 | 23.60 | 8 | 13.64 |
| 2023-12-11 | 2107 | 301000 | 146 | 7066600 | 23.50 | 23.60 | 23.40 | 23.55 | 0.05 | -0.21% | 23.50 | 1 | 23.60 | 24 | 13.61 |
| 2023-12-12 | 2107 | 202000 | 86 | 4747350 | 23.50 | 23.55 | 23.45 | 23.50 | 0.05 | -0.21% | 23.45 | 49 | 23.50 | 28 | 13.58 |
| 2023-12-13 | 2107 | 130000 | 91 | 3048650 | 23.50 | 23.50 | 23.40 | 23.45 | 0.05 | -0.21% | 23.45 | 2 | 23.50 | 26 | 13.55 |
| 2023-12-14 | 2107 | 201000 | 123 | 4722950 | 23.50 | 23.60 | 23.45 | 23.60 | 0.15 | 0.64% | 23.50 | 10 | 23.60 | 15 | 13.64 |
| 2023-12-15 | 2107 | 259000 | 150 | 6090700 | 23.50 | 23.60 | 23.45 | 23.45 | 0.15 | -0.64% | 23.45 | 54 | 23.55 | 2 | 13.55 |
| 2023-12-18 | 2107 | 188000 | 109 | 4419950 | 23.45 | 23.60 | 23.45 | 23.55 | 0.10 | 0.43% | 23.55 | 2 | 23.60 | 25 | 13.61 |
| 2023-12-19 | 2107 | 191000 | 101 | 4486950 | 23.50 | 23.55 | 23.45 | 23.50 | 0.05 | -0.21% | 23.45 | 35 | 23.50 | 3 | 13.58 |
| 2023-12-20 | 2107 | 149000 | 73 | 3504050 | 23.50 | 23.55 | 23.45 | 23.55 | 0.05 | 0.21% | 23.55 | 1 | 23.60 | 22 | 13.61 |
| 2023-12-21 | 2107 | 127000 | 83 | 2984500 | 23.60 | 23.65 | 23.45 | 23.45 | 0.10 | -0.42% | 23.45 | 65 | 23.50 | 1 | 13.55 |
| 2023-12-22 | 2107 | 55000 | 48 | 1291000 | 23.45 | 23.50 | 23.45 | 23.50 | 0.05 | 0.21% | 23.50 | 45 | 23.55 | 11 | 13.58 |
| 2023-12-25 | 2107 | 175000 | 77 | 4110550 | 23.50 | 23.55 | 23.40 | 23.50 | 0.00 | 0% | 23.50 | 47 | 23.55 | 10 | 13.58 |
| 2023-12-26 | 2107 | 476000 | 139 | 11202750 | 23.50 | 23.60 | 23.45 | 23.55 | 0.05 | 0.21% | 23.50 | 82 | 23.60 | 14 | 13.61 |
| 2023-12-27 | 2107 | 188000 | 96 | 4428800 | 23.60 | 23.60 | 23.50 | 23.55 | 0.00 | 0% | 23.55 | 21 | 23.60 | 12 | 13.61 |
| 2023-12-28 | 2107 | 2038000 | 933 | 49659000 | 23.60 | 24.60 | 23.60 | 24.55 | 1.00 | 4.25% | 24.50 | 40 | 24.55 | 1 | 14.19 |
| 2023-12-29 | 2107 | 1044000 | 618 | 25676750 | 24.70 | 25.10 | 24.20 | 24.35 | 0.20 | -0.81% | 24.30 | 9 | 24.35 | 9 | 14.08 |