中工(2515)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 | 8.11 0 0% | 8.16 0.05 0.62% | 8.18 0.02 0.25% | 8.18 0 0% | 8.20 0.02 0.24% | 8.22 0.02 0.24% | 8.26 0.04 0.49% | 8.30 0.04 0.48% | 8.27 -0.03 -0.36% | 8.23 -0.04 -0.48% | 8.23 0 0% | 8.33 0.1 1.22% | 8.38 0.05 0.6% | 8.24 | ||||||||||||||||||
| 2 月 | 8.48 0.1 1.19% | 8.51 0.03 0.35% | 8.60 0.09 1.06% | 8.61 0.01 0.12% | 8.65 0.04 0.46% | 8.73 0.08 0.92% | 8.65 -0.08 -0.92% | 8.57 -0.08 -0.92% | 8.57 0 0% | 8.57 0 0% | 8.51 -0.06 -0.7% | 8.56 0.05 0.59% | 8.58 0.02 0.23% | 8.71 0.13 1.52% | 8.74 0.03 0.34% | 8.71 -0.03 -0.34% | 8.79 0.08 0.92% | 8.81 0.02 0.23% | 8.65 | |||||||||||||
| 3 月 | 8.69 -0.12 -1.36% | 8.74 0.05 0.58% | 8.79 0.05 0.57% | 8.84 0.05 0.57% | 8.84 0 0% | 8.83 -0.01 -0.11% | 8.85 0.02 0.23% | 8.78 -0.07 -0.79% | 8.69 -0.09 -1.03% | 8.94 0.25 2.88% | 9.07 0.13 1.45% | 9.01 -0.06 -0.66% | 9.10 0.09 1% | 9.18 0.08 0.88% | 9.19 0.01 0.11% | 9.24 0.05 0.54% | 9.20 -0.04 -0.43% | 9.14 -0.06 -0.65% | 9.13 -0.01 -0.11% | 9.10 -0.03 -0.33% | 9.17 0.07 0.77% | 9.22 0.05 0.55% | 9.26 0.04 0.43% | 8.99 | ||||||||
| 4 月 | 9.26 0 0% | 9.26 0 0% | 9.26 0 0% | 9.65 0.39 4.21% | 10.60 0.95 9.84% | 11.15 0.55 5.19% | 10.80 -0.35 -3.14% | 11.30 0.5 4.63% | 10.85 -0.45 -3.98% | 10.55 -0.3 -2.76% | 10.40 -0.15 -1.42% | 10.15 -0.25 -2.4% | 10.35 0.2 1.97% | 10.05 -0.3 -2.9% | 10.30 0.25 2.49% | 10.25 -0.05 -0.49% | 10.45 0.2 1.95% | 10.24 | ||||||||||||||
| 5 月 | 10.35 -0.1 -0.96% | 10.35 0 0% | 10.40 0.05 0.48% | 10.50 0.1 0.96% | 10.40 -0.1 -0.95% | 10.30 -0.1 -0.96% | 10.45 0.15 1.46% | 10.10 -0.35 -3.35% | 10.25 0.15 1.49% | 10.15 -0.1 -0.98% | 10.35 0.2 1.97% | 10.30 -0.05 -0.48% | 10.40 0.1 0.97% | 10.35 -0.05 -0.48% | 10.60 0.25 2.42% | 10.45 -0.15 -1.42% | 10.40 -0.05 -0.48% | 10.35 -0.05 -0.48% | 10.20 -0.15 -1.45% | 10.25 0.05 0.49% | 10.45 0.2 1.95% | 11.45 1 9.57% | 10.39 | |||||||||
| 6 月 | 11.30 -0.15 -1.31% | 11.20 -0.1 -0.88% | 11.50 0.3 2.68% | 11.60 0.1 0.87% | 11.35 -0.25 -2.16% | 11.25 -0.1 -0.88% | 11.50 0.25 2.22% | 11.55 0.05 0.43% | 11.40 -0.15 -1.3% | 11.20 -0.2 -1.75% | 11.20 0 0% | 11.25 0.05 0.45% | 11.20 -0.05 -0.44% | 11.15 -0.05 -0.45% | 11.25 0.1 0.9% | 11.20 -0.05 -0.44% | 10.95 -0.25 -2.23% | 10.95 0 0% | 11.10 0.15 1.37% | 11.10 0 0% | 11.27 | |||||||||||
| 7 月 | 11.20 0.1 0.9% | 11.10 -0.1 -0.89% | 11.30 0.2 1.8% | 11.30 0 0% | 11.15 -0.15 -1.33% | 11.15 0 0% | 11.40 0.25 2.24% | 11.25 -0.15 -1.32% | 11.20 -0.05 -0.44% | 11.25 0.05 0.45% | 11.05 -0.2 -1.78% | 11.10 0.05 0.45% | 10.40 -0.7 -6.31% | 10.10 -0.3 -2.88% | 9.92 -0.18 -1.78% | 9.90 -0.02 -0.2% | 10.05 0.15 1.52% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.69 | ||||||||||||
| 8 月 | 10.10 0.05 0.5% | 10.10 0 0% | 10.25 0.15 1.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 9.98 -0.12 -1.19% | 10.05 0.07 0.7% | 9.73 -0.32 -3.18% | 10.05 0.32 3.29% | 9.99 -0.06 -0.6% | 10.05 0.06 0.6% | 9.99 -0.06 -0.6% | 9.98 -0.01 -0.1% | 9.86 -0.12 -1.2% | 10.00 0.14 1.42% | 9.94 -0.06 -0.6% | 9.94 0 0% | 9.93 -0.01 -0.1% | 9.96 0.03 0.3% | 10.00 0.04 0.4% | 10.05 0.05 0.5% | 10.02 | |||||||||
| 9 月 | 10.25 0.2 1.99% | 10.25 0 0% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.15 0 0% | 10.25 0.1 0.99% | 10.25 0 0% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.15 0 0% | 10.55 0.4 3.94% | 10.65 0.1 0.95% | 10.70 0.05 0.47% | 10.85 0.15 1.4% | 10.33 | |||||||||||
| 10 月 | 10.70 -0.15 -1.38% | 10.65 -0.05 -0.47% | 10.40 -0.25 -2.35% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.05 -0.3 -2.9% | 10.15 0.1 1% | 11.15 1 9.85% | 11.50 0.35 3.14% | 11.85 0.35 3.04% | 11.65 -0.2 -1.69% | 11.60 -0.05 -0.43% | 11.35 -0.25 -2.16% | 11.60 0.25 2.2% | 11.65 0.05 0.43% | 11.95 0.3 2.58% | 11.70 -0.25 -2.09% | 11.70 0 0% | 11.75 0.05 0.43% | 11.70 -0.05 -0.43% | 11.2 | |||||||||||
| 11 月 | 11.65 -0.05 -0.43% | 11.75 0.1 0.86% | 11.80 0.05 0.43% | 11.80 0 0% | 11.85 0.05 0.42% | 11.60 -0.25 -2.11% | 11.40 -0.2 -1.72% | 11.60 0.2 1.75% | 11.40 -0.2 -1.72% | 11.25 -0.15 -1.32% | 11.30 0.05 0.44% | 11.40 0.1 0.88% | 11.25 -0.15 -1.32% | 11.25 0 0% | 11.35 0.1 0.89% | 11.40 0.05 0.44% | 11.50 0.1 0.88% | 11.25 -0.25 -2.17% | 11.15 -0.1 -0.89% | 11.25 0.1 0.9% | 11.15 -0.1 -0.89% | 11.15 0 0% | 11.42 | |||||||||
| 12 月 | 11.20 0.05 0.45% | 11.15 -0.05 -0.45% | 11.05 -0.1 -0.9% | 11.30 0.25 2.26% | 11.10 -0.2 -1.77% | 11.05 -0.05 -0.45% | 11.20 0.15 1.36% | 11.20 0 0% | 11.90 0.7 6.25% | 11.90 0 0% | 12.20 0.3 2.52% | 12.00 -0.2 -1.64% | 12.50 0.5 4.17% | 13.40 0.9 7.2% | 14.25 0.85 6.34% | 13.65 -0.6 -4.21% | 13.50 -0.15 -1.1% | 13.30 -0.2 -1.48% | 13.35 0.05 0.38% | 13.30 -0.05 -0.37% | 13.30 0 0% | 12.23 |
說明:最高漲幅:9.85%最低跌幅:-6.31% 最高價:14.25最低價:8.11平均價:10.35,灰色底表示週末,漲132天(21.85)元,跌128天(-16.87)元,平盤41天
10%=3,7%=1,6%=2,5%=3,4%=4,3%=9,2%=20,1%=52,0%=79,-0%=1,-1%=2,-2%=9,-3%=20,-4%=39,-5%=57,
| 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 | 2515 | 1228000 | 411 | 9952870 | 8.17 | 8.17 | 8.07 | 8.11 | 0.03 | 0% | 8.11 | 27 | 8.12 | 5 | 4.18 |
| 2023-01-04 | 2515 | 634000 | 268 | 5167890 | 8.11 | 8.18 | 8.11 | 8.16 | 0.05 | 0.62% | 8.16 | 3 | 8.17 | 53 | 4.21 |
| 2023-01-05 | 2515 | 1373000 | 510 | 11227480 | 8.18 | 8.22 | 8.15 | 8.18 | 0.02 | 0.25% | 8.17 | 1 | 8.18 | 24 | 4.22 |
| 2023-01-06 | 2515 | 938000 | 401 | 7666800 | 8.18 | 8.20 | 8.15 | 8.18 | 0.00 | 0% | 8.18 | 4 | 8.19 | 36 | 4.22 |
| 2023-01-09 | 2515 | 1835000 | 604 | 15047720 | 8.22 | 8.23 | 8.18 | 8.20 | 0.02 | 0.24% | 8.19 | 37 | 8.20 | 24 | 4.23 |
| 2023-01-10 | 2515 | 2018000 | 584 | 16605020 | 8.22 | 8.29 | 8.20 | 8.22 | 0.02 | 0.24% | 8.22 | 1 | 8.24 | 8 | 4.24 |
| 2023-01-11 | 2515 | 2372000 | 805 | 19538530 | 8.22 | 8.28 | 8.20 | 8.26 | 0.04 | 0.49% | 8.25 | 3 | 8.26 | 162 | 4.26 |
| 2023-01-12 | 2515 | 3389000 | 1027 | 28184330 | 8.27 | 8.36 | 8.26 | 8.30 | 0.04 | 0.48% | 8.29 | 14 | 8.30 | 69 | 4.28 |
| 2023-01-13 | 2515 | 1214000 | 517 | 10069770 | 8.34 | 8.34 | 8.27 | 8.27 | 0.03 | -0.36% | 8.27 | 43 | 8.28 | 38 | 4.26 |
| 2023-01-16 | 2515 | 1431000 | 504 | 11822740 | 8.28 | 8.30 | 8.22 | 8.23 | 0.04 | -0.48% | 8.23 | 17 | 8.24 | 16 | 4.24 |
| 2023-01-17 | 2515 | 1324000 | 516 | 10891020 | 8.22 | 8.25 | 8.20 | 8.23 | 0.00 | 0% | 8.23 | 7 | 8.24 | 16 | 4.24 |
| 2023-01-30 | 2515 | 2082000 | 714 | 17293570 | 8.26 | 8.33 | 8.26 | 8.33 | 0.10 | 1.22% | 8.32 | 4 | 8.33 | 6 | 4.29 |
| 2023-01-31 | 2515 | 1879000 | 773 | 15733250 | 8.34 | 8.39 | 8.34 | 8.38 | 0.05 | 0.6% | 8.37 | 16 | 8.38 | 92 | 4.32 |
| 2023-02-01 | 2515 | 3627000 | 1160 | 30641390 | 8.39 | 8.48 | 8.38 | 8.48 | 0.10 | 1.19% | 8.48 | 192 | 8.49 | 92 | 4.37 |
| 2023-02-02 | 2515 | 1932000 | 761 | 16407860 | 8.48 | 8.52 | 8.46 | 8.51 | 0.03 | 0.35% | 8.50 | 3 | 8.51 | 25 | 4.39 |
| 2023-02-03 | 2515 | 5816000 | 1439 | 49795710 | 8.50 | 8.62 | 8.46 | 8.60 | 0.09 | 1.06% | 8.59 | 29 | 8.60 | 14 | 4.43 |
| 2023-02-06 | 2515 | 3709000 | 1012 | 31857190 | 8.57 | 8.66 | 8.52 | 8.61 | 0.01 | 0.12% | 8.60 | 31 | 8.61 | 10 | 4.44 |
| 2023-02-07 | 2515 | 2066000 | 825 | 17842000 | 8.60 | 8.66 | 8.60 | 8.65 | 0.04 | 0.46% | 8.64 | 12 | 8.65 | 169 | 4.46 |
| 2023-02-08 | 2515 | 3984000 | 1178 | 34705640 | 8.65 | 8.76 | 8.62 | 8.73 | 0.08 | 0.92% | 8.73 | 1 | 8.74 | 41 | 4.50 |
| 2023-02-09 | 2515 | 2421000 | 758 | 20983040 | 8.70 | 8.73 | 8.64 | 8.65 | 0.08 | -0.92% | 8.64 | 102 | 8.65 | 33 | 4.46 |
| 2023-02-10 | 2515 | 2369000 | 932 | 20312080 | 8.60 | 8.62 | 8.52 | 8.57 | 0.08 | -0.92% | 8.56 | 1051 | 8.57 | 7 | 4.42 |
| 2023-02-13 | 2515 | 2538000 | 623 | 21674660 | 8.57 | 8.61 | 8.50 | 8.57 | 0.00 | 0% | 8.54 | 1 | 8.57 | 27 | 4.42 |
| 2023-02-14 | 2515 | 2127000 | 415 | 18240080 | 8.59 | 8.63 | 8.56 | 8.57 | 0.00 | 0% | 8.56 | 117 | 8.57 | 23 | 4.42 |
| 2023-02-15 | 2515 | 2104000 | 814 | 17946260 | 8.57 | 8.59 | 8.49 | 8.51 | 0.06 | -0.7% | 8.50 | 51 | 8.51 | 14 | 4.39 |
| 2023-02-16 | 2515 | 1239000 | 426 | 10586410 | 8.55 | 8.57 | 8.51 | 8.56 | 0.05 | 0.59% | 8.55 | 3 | 8.56 | 16 | 4.41 |
| 2023-02-17 | 2515 | 1495000 | 455 | 12788380 | 8.56 | 8.61 | 8.52 | 8.58 | 0.02 | 0.23% | 8.57 | 57 | 8.58 | 30 | 4.42 |
| 2023-02-20 | 2515 | 2663000 | 758 | 23083640 | 8.59 | 8.72 | 8.59 | 8.71 | 0.13 | 1.52% | 8.71 | 66 | 8.72 | 27 | 4.49 |
| 2023-02-21 | 2515 | 2089000 | 639 | 18198320 | 8.71 | 8.77 | 8.60 | 8.74 | 0.03 | 0.34% | 8.73 | 245 | 8.74 | 23 | 4.51 |
| 2023-02-22 | 2515 | 2385000 | 680 | 20729630 | 8.69 | 8.72 | 8.65 | 8.71 | 0.03 | -0.34% | 8.71 | 32 | 8.72 | 20 | 4.49 |
| 2023-02-23 | 2515 | 3675000 | 912 | 32326570 | 8.71 | 8.83 | 8.71 | 8.79 | 0.08 | 0.92% | 8.78 | 55 | 8.79 | 60 | 4.53 |
| 2023-02-24 | 2515 | 4438000 | 1161 | 38736450 | 8.79 | 8.81 | 8.68 | 8.81 | 0.02 | 0.23% | 8.80 | 1 | 8.81 | 44 | 4.54 |
| 2023-03-01 | 2515 | 2503000 | 581 | 21841830 | 8.80 | 8.80 | 8.69 | 8.69 | 0.12 | -1.36% | 8.69 | 14 | 8.74 | 32 | 4.48 |
| 2023-03-02 | 2515 | 1385000 | 355 | 12082470 | 8.74 | 8.74 | 8.69 | 8.74 | 0.05 | 0.58% | 8.73 | 1 | 8.74 | 230 | 4.51 |
| 2023-03-03 | 2515 | 1739000 | 435 | 15257800 | 8.75 | 8.80 | 8.73 | 8.79 | 0.05 | 0.57% | 8.79 | 3 | 8.80 | 208 | 4.53 |
| 2023-03-06 | 2515 | 1920000 | 570 | 16959940 | 8.81 | 8.85 | 8.81 | 8.84 | 0.05 | 0.57% | 8.83 | 85 | 8.84 | 9 | 4.56 |
| 2023-03-07 | 2515 | 1909000 | 481 | 16895380 | 8.84 | 8.88 | 8.81 | 8.84 | 0.00 | 0% | 8.83 | 101 | 8.84 | 21 | 4.56 |
| 2023-03-08 | 2515 | 1727000 | 495 | 15253030 | 8.82 | 8.86 | 8.81 | 8.83 | 0.01 | -0.11% | 8.82 | 57 | 8.83 | 10 | 4.55 |
| 2023-03-09 | 2515 | 3779000 | 762 | 33451910 | 8.85 | 8.88 | 8.82 | 8.85 | 0.02 | 0.23% | 8.84 | 39 | 8.85 | 57 | 4.56 |
| 2023-03-10 | 2515 | 2443000 | 907 | 21506060 | 8.85 | 8.88 | 8.75 | 8.78 | 0.07 | -0.79% | 8.77 | 12 | 8.78 | 29 | 4.53 |
| 2023-03-13 | 2515 | 2419000 | 770 | 20998470 | 8.73 | 8.73 | 8.61 | 8.69 | 0.09 | -1.03% | 8.69 | 14 | 8.70 | 39 | 4.48 |
| 2023-03-14 | 2515 | 15982000 | 4134 | 144193320 | 8.88 | 9.24 | 8.82 | 8.94 | 0.25 | 2.88% | 8.94 | 243 | 8.95 | 5 | 4.61 |
| 2023-03-15 | 2515 | 13209000 | 3400 | 120454070 | 9.00 | 9.27 | 8.98 | 9.07 | 0.13 | 1.45% | 9.06 | 29 | 9.07 | 7 | 4.68 |
| 2023-03-16 | 2515 | 7579000 | 1896 | 68692880 | 9.09 | 9.17 | 9.00 | 9.01 | 0.06 | -0.66% | 9.00 | 597 | 9.01 | 65 | 16.69 |
| 2023-03-17 | 2515 | 3315000 | 1022 | 30129650 | 9.08 | 9.13 | 9.05 | 9.10 | 0.09 | 1% | 9.10 | 22 | 9.11 | 198 | 16.85 |
| 2023-03-20 | 2515 | 4041000 | 1201 | 37043160 | 9.18 | 9.19 | 9.12 | 9.18 | 0.08 | 0.88% | 9.17 | 37 | 9.18 | 3 | 17.00 |
| 2023-03-21 | 2515 | 3650000 | 1093 | 33570250 | 9.21 | 9.24 | 9.17 | 9.19 | 0.01 | 0.11% | 9.18 | 41 | 9.19 | 25 | 17.02 |
| 2023-03-22 | 2515 | 5145000 | 1525 | 47534220 | 9.25 | 9.29 | 9.20 | 9.24 | 0.05 | 0.54% | 9.24 | 26 | 9.25 | 106 | 17.11 |
| 2023-03-23 | 2515 | 4348000 | 1311 | 40066960 | 9.25 | 9.26 | 9.16 | 9.20 | 0.04 | -0.43% | 9.19 | 16 | 9.20 | 5 | 17.04 |
| 2023-03-24 | 2515 | 4528000 | 1147 | 41395980 | 9.21 | 9.21 | 9.11 | 9.14 | 0.06 | -0.65% | 9.13 | 159 | 9.14 | 29 | 16.93 |
| 2023-03-27 | 2515 | 2944000 | 771 | 26848160 | 9.11 | 9.15 | 9.08 | 9.13 | 0.01 | -0.11% | 9.12 | 77 | 9.13 | 48 | 16.91 |
| 2023-03-28 | 2515 | 3330000 | 964 | 30317690 | 9.12 | 9.13 | 9.08 | 9.10 | 0.03 | -0.33% | 9.10 | 5 | 9.11 | 87 | 16.85 |
| 2023-03-29 | 2515 | 2861000 | 760 | 26131100 | 9.15 | 9.18 | 9.10 | 9.17 | 0.07 | 0.77% | 9.17 | 41 | 9.18 | 164 | 16.98 |
| 2023-03-30 | 2515 | 5796000 | 1208 | 53340730 | 9.20 | 9.23 | 9.16 | 9.22 | 0.05 | 0.55% | 9.21 | 79 | 9.22 | 36 | 17.07 |
| 2023-03-31 | 2515 | 5808000 | 1290 | 53661460 | 9.25 | 9.27 | 9.21 | 9.26 | 0.04 | 0.43% | 9.25 | 51 | 9.26 | 83 | 17.15 |
| 2023-04-06 | 2515 | 5335000 | 1111 | 49359980 | 9.26 | 9.28 | 9.22 | 9.26 | 0.00 | 0% | 9.26 | 186 | 9.27 | 194 | 17.15 |
| 2023-04-07 | 2515 | 2852000 | 759 | 26359080 | 9.23 | 9.27 | 9.22 | 9.26 | 0.00 | 0% | 9.26 | 101 | 9.27 | 98 | 17.15 |
| 2023-04-10 | 2515 | 2632000 | 575 | 24365270 | 9.26 | 9.28 | 9.22 | 9.26 | 0.00 | 0% | 9.25 | 119 | 9.26 | 12 | 17.15 |
| 2023-04-11 | 2515 | 22543000 | 4431 | 214460510 | 9.29 | 9.65 | 9.29 | 9.65 | 0.39 | 4.21% | 9.64 | 8 | 9.65 | 279 | 17.87 |
| 2023-04-12 | 2515 | 75107000 | 14403 | 770701890 | 9.75 | 10.60 | 9.65 | 10.60 | 0.95 | 9.84% | 10.60 | 314918 | 0.00 | 0 | 19.63 |
| 2023-04-13 | 2515 | 198867000 | 32401 | 2147483647 | 10.80 | 11.60 | 10.80 | 11.15 | 0.55 | 5.19% | 11.15 | 357 | 11.20 | 1450 | 20.65 |
| 2023-04-14 | 2515 | 88335000 | 14713 | 957653800 | 11.15 | 11.20 | 10.65 | 10.80 | 0.35 | -3.14% | 10.80 | 184 | 10.85 | 447 | 20.00 |
| 2023-04-17 | 2515 | 71995000 | 13079 | 801043450 | 11.00 | 11.35 | 10.75 | 11.30 | 0.50 | 4.63% | 11.25 | 76 | 11.30 | 982 | 20.93 |
| 2023-04-18 | 2515 | 54053000 | 9531 | 591220950 | 11.20 | 11.25 | 10.70 | 10.85 | 0.45 | -3.98% | 10.80 | 310 | 10.85 | 57 | 20.09 |
| 2023-04-19 | 2515 | 50724000 | 8812 | 539916300 | 10.80 | 10.95 | 10.45 | 10.55 | 0.30 | -2.76% | 10.55 | 437 | 10.60 | 729 | 19.54 |
| 2023-04-20 | 2515 | 32894000 | 5754 | 346773300 | 10.70 | 10.75 | 10.40 | 10.40 | 0.15 | -1.42% | 10.40 | 1703 | 10.45 | 52 | 19.26 |
| 2023-04-21 | 2515 | 44620000 | 6819 | 457134450 | 10.55 | 10.60 | 10.05 | 10.15 | 0.25 | -2.4% | 10.10 | 1426 | 10.15 | 407 | 18.80 |
| 2023-04-24 | 2515 | 17330000 | 2866 | 179479050 | 10.25 | 10.45 | 10.25 | 10.35 | 0.20 | 1.97% | 10.35 | 950 | 10.40 | 369 | 19.17 |
| 2023-04-25 | 2515 | 29523000 | 4682 | 298435220 | 10.35 | 10.40 | 9.98 | 10.05 | 0.30 | -2.9% | 10.00 | 977 | 10.05 | 64 | 18.61 |
| 2023-04-26 | 2515 | 20633000 | 3814 | 210118050 | 10.10 | 10.35 | 10.05 | 10.30 | 0.25 | 2.49% | 10.25 | 113 | 10.30 | 164 | 19.07 |
| 2023-04-27 | 2515 | 10424000 | 2047 | 106629650 | 10.30 | 10.30 | 10.10 | 10.25 | 0.05 | -0.49% | 10.25 | 18 | 10.30 | 455 | 18.98 |
| 2023-04-28 | 2515 | 15630000 | 2588 | 163063950 | 10.50 | 10.55 | 10.30 | 10.45 | 0.20 | 1.95% | 10.40 | 577 | 10.45 | 658 | 19.35 |
| 2023-05-02 | 2515 | 8324000 | 2066 | 86373150 | 10.50 | 10.50 | 10.30 | 10.35 | 0.10 | -0.96% | 10.35 | 58 | 10.40 | 399 | 19.17 |
| 2023-05-03 | 2515 | 7490000 | 1754 | 77769750 | 10.35 | 10.50 | 10.25 | 10.35 | 0.00 | 0% | 10.35 | 14 | 10.40 | 571 | 19.17 |
| 2023-05-04 | 2515 | 8945000 | 1594 | 92801700 | 10.35 | 10.45 | 10.25 | 10.40 | 0.05 | 0.48% | 10.35 | 914 | 10.40 | 12 | 19.26 |
| 2023-05-05 | 2515 | 17093000 | 3000 | 179374350 | 10.40 | 10.65 | 10.35 | 10.50 | 0.10 | 0.96% | 10.45 | 1319 | 10.50 | 137 | 19.44 |
| 2023-05-08 | 2515 | 7352000 | 1785 | 76638900 | 10.55 | 10.60 | 10.35 | 10.40 | 0.10 | -0.95% | 10.40 | 105 | 10.45 | 398 | 19.26 |
| 2023-05-09 | 2515 | 8989000 | 1715 | 92717800 | 10.45 | 10.45 | 10.25 | 10.30 | 0.10 | -0.96% | 10.25 | 1940 | 10.30 | 16 | 19.07 |
| 2023-05-10 | 2515 | 7481000 | 1729 | 78016500 | 10.40 | 10.55 | 10.30 | 10.45 | 0.15 | 1.46% | 10.40 | 349 | 10.45 | 427 | 19.35 |
| 2023-05-11 | 2515 | 18659000 | 3452 | 190045800 | 10.35 | 10.35 | 10.10 | 10.10 | 0.35 | -3.35% | 10.10 | 1544 | 10.15 | 283 | 18.70 |
| 2023-05-12 | 2515 | 5645000 | 1157 | 57439050 | 10.10 | 10.25 | 10.05 | 10.25 | 0.15 | 1.49% | 10.20 | 111 | 10.25 | 381 | 18.98 |
| 2023-05-15 | 2515 | 8319000 | 1693 | 84100950 | 10.15 | 10.20 | 10.05 | 10.15 | 0.10 | -0.98% | 10.10 | 466 | 10.15 | 113 | 18.80 |
| 2023-05-16 | 2515 | 13454000 | 2426 | 138215050 | 10.15 | 10.45 | 10.10 | 10.35 | 0.20 | 1.97% | 10.30 | 397 | 10.35 | 190 | 32.34 |
| 2023-05-17 | 2515 | 10776347 | 3952 | 111249024 | 10.35 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.25 | 467 | 10.30 | 498 | 32.19 |
| 2023-05-18 | 2515 | 18008000 | 2795 | 188050800 | 10.30 | 10.55 | 10.30 | 10.40 | 0.10 | 0.97% | 10.40 | 701 | 10.45 | 267 | 32.50 |
| 2023-05-19 | 2515 | 6640000 | 1447 | 69078400 | 10.40 | 10.50 | 10.35 | 10.35 | 0.05 | -0.48% | 10.35 | 416 | 10.40 | 437 | 32.34 |
| 2023-05-22 | 2515 | 14720000 | 2898 | 155076550 | 10.40 | 10.60 | 10.35 | 10.60 | 0.25 | 2.42% | 10.60 | 445 | 10.65 | 1551 | 33.12 |
| 2023-05-23 | 2515 | 10985000 | 2056 | 115622450 | 10.65 | 10.70 | 10.40 | 10.45 | 0.15 | -1.42% | 10.40 | 1434 | 10.45 | 194 | 32.66 |
| 2023-05-24 | 2515 | 8688000 | 1703 | 90118650 | 10.40 | 10.45 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 1457 | 10.40 | 753 | 32.50 |
| 2023-05-25 | 2515 | 4791000 | 1127 | 49622750 | 10.40 | 10.40 | 10.30 | 10.35 | 0.05 | -0.48% | 10.35 | 45 | 10.40 | 542 | 32.34 |
| 2023-05-26 | 2515 | 10604000 | 1781 | 108634550 | 10.35 | 10.35 | 10.20 | 10.20 | 0.15 | -1.45% | 10.20 | 1760 | 10.25 | 363 | 31.88 |
| 2023-05-29 | 2515 | 6118000 | 1213 | 62741750 | 10.30 | 10.35 | 10.20 | 10.25 | 0.05 | 0.49% | 10.25 | 14 | 10.30 | 622 | 32.03 |
| 2023-05-30 | 2515 | 18811000 | 3232 | 195608350 | 10.30 | 10.55 | 10.15 | 10.45 | 0.20 | 1.95% | 10.45 | 277 | 10.50 | 68 | 32.66 |
| 2023-05-31 | 2515 | 117763000 | 15958 | 1322418300 | 10.55 | 11.45 | 10.45 | 11.45 | 1.00 | 9.57% | 11.45 | 126059 | 0.00 | 0 | 35.78 |
| 2023-06-01 | 2515 | 102161000 | 15347 | 1166895500 | 11.55 | 11.80 | 11.15 | 11.30 | 0.15 | -1.31% | 11.25 | 759 | 11.30 | 95 | 35.31 |
| 2023-06-02 | 2515 | 51297000 | 7217 | 582384700 | 11.40 | 11.60 | 11.15 | 11.20 | 0.10 | -0.88% | 11.20 | 310 | 11.25 | 368 | 35.00 |
| 2023-06-05 | 2515 | 63997000 | 8703 | 733405250 | 11.50 | 11.80 | 11.20 | 11.50 | 0.30 | 2.68% | 11.45 | 415 | 11.50 | 335 | 35.94 |
| 2023-06-06 | 2515 | 75169000 | 10861 | 874490350 | 11.60 | 11.90 | 11.35 | 11.60 | 0.10 | 0.87% | 11.60 | 103 | 11.65 | 394 | 36.25 |
| 2023-06-07 | 2515 | 60371000 | 8339 | 694801800 | 11.80 | 11.85 | 11.30 | 11.35 | 0.25 | -2.16% | 11.30 | 1902 | 11.35 | 99 | 35.47 |
| 2023-06-08 | 2515 | 26325000 | 3847 | 296475900 | 11.25 | 11.40 | 11.15 | 11.25 | 0.10 | -0.88% | 11.25 | 839 | 11.30 | 490 | 35.16 |
| 2023-06-09 | 2515 | 43403000 | 7148 | 497785150 | 11.30 | 11.65 | 11.25 | 11.50 | 0.25 | 2.22% | 11.50 | 555 | 11.55 | 1053 | 35.94 |
| 2023-06-12 | 2515 | 32459000 | 5128 | 376530700 | 11.70 | 11.75 | 11.45 | 11.55 | 0.05 | 0.43% | 11.50 | 1252 | 11.55 | 39 | 36.09 |
| 2023-06-13 | 2515 | 33077000 | 6849 | 374999850 | 11.60 | 11.60 | 11.15 | 11.40 | 0.15 | -1.3% | 11.35 | 200 | 11.40 | 575 | 35.62 |
| 2023-06-14 | 2515 | 19764000 | 3185 | 223426300 | 11.40 | 11.50 | 11.20 | 11.20 | 0.20 | -1.75% | 11.20 | 922 | 11.25 | 109 | 35.00 |
| 2023-06-15 | 2515 | 15626000 | 2555 | 174964450 | 11.30 | 11.30 | 11.10 | 11.20 | 0.00 | 0% | 11.20 | 93 | 11.25 | 624 | 35.00 |
| 2023-06-16 | 2515 | 13903000 | 2346 | 156937000 | 11.20 | 11.40 | 11.20 | 11.25 | 0.05 | 0.45% | 11.20 | 1454 | 11.25 | 96 | 35.16 |
| 2023-06-19 | 2515 | 10739000 | 2238 | 120523350 | 11.30 | 11.30 | 11.15 | 11.20 | 0.05 | -0.44% | 11.15 | 1302 | 11.20 | 60 | 35.00 |
| 2023-06-20 | 2515 | 12467000 | 2488 | 139547650 | 11.25 | 11.35 | 11.10 | 11.15 | 0.05 | -0.45% | 11.10 | 2408 | 11.15 | 66 | 34.84 |
| 2023-06-21 | 2515 | 12561000 | 2791 | 141206800 | 11.20 | 11.30 | 11.15 | 11.25 | 0.10 | 0.9% | 11.25 | 470 | 11.30 | 1012 | 35.16 |
| 2023-06-26 | 2515 | 7217000 | 1446 | 80943650 | 11.25 | 11.30 | 11.15 | 11.20 | 0.05 | -0.44% | 11.15 | 1454 | 11.20 | 159 | 35.00 |
| 2023-06-27 | 2515 | 18740000 | 3702 | 206458900 | 11.20 | 11.20 | 10.85 | 10.95 | 0.25 | -2.23% | 10.90 | 424 | 10.95 | 217 | 34.22 |
| 2023-06-28 | 2515 | 5582000 | 1238 | 61343000 | 11.05 | 11.05 | 10.95 | 10.95 | 0.00 | 0% | 10.95 | 563 | 11.00 | 44 | 34.22 |
| 2023-06-29 | 2515 | 6917000 | 1134 | 76602350 | 11.00 | 11.15 | 10.95 | 11.10 | 0.15 | 1.37% | 11.05 | 332 | 11.10 | 691 | 34.69 |
| 2023-06-30 | 2515 | 5647000 | 1100 | 62708750 | 11.05 | 11.20 | 11.00 | 11.10 | 0.00 | 0% | 11.10 | 453 | 11.15 | 83 | 34.69 |
| 2023-07-03 | 2515 | 9530000 | 2036 | 107216400 | 11.15 | 11.35 | 11.15 | 11.20 | 0.10 | 0.9% | 11.20 | 247 | 11.25 | 261 | 35.00 |
| 2023-07-04 | 2515 | 24985000 | 2751 | 279511800 | 11.30 | 11.35 | 11.10 | 11.10 | 0.10 | -0.89% | 11.10 | 536 | 11.15 | 27 | 34.69 |
| 2023-07-05 | 2515 | 15487000 | 3460 | 175680750 | 11.20 | 11.50 | 11.20 | 11.30 | 0.20 | 1.8% | 11.30 | 301 | 11.35 | 1167 | 35.31 |
| 2023-07-06 | 2515 | 9299000 | 1895 | 104906850 | 11.40 | 11.40 | 11.20 | 11.30 | 0.00 | 0% | 11.25 | 307 | 11.30 | 19 | 35.31 |
| 2023-07-07 | 2515 | 7907000 | 1840 | 88221900 | 11.30 | 11.30 | 11.10 | 11.15 | 0.15 | -1.33% | 11.15 | 278 | 11.20 | 352 | 34.84 |
| 2023-07-10 | 2515 | 16415000 | 4391 | 183291250 | 11.25 | 11.30 | 11.05 | 11.15 | 0.00 | 0% | 11.10 | 370 | 11.15 | 75 | 34.84 |
| 2023-07-11 | 2515 | 21219000 | 3618 | 241335300 | 11.25 | 11.55 | 11.25 | 11.40 | 0.25 | 2.24% | 11.35 | 451 | 11.40 | 874 | 35.62 |
| 2023-07-12 | 2515 | 8523000 | 1780 | 96370350 | 11.45 | 11.45 | 11.25 | 11.25 | 0.15 | -1.32% | 11.25 | 769 | 11.30 | 59 | 35.16 |
| 2023-07-13 | 2515 | 8722000 | 1763 | 98203550 | 11.30 | 11.35 | 11.20 | 11.20 | 0.05 | -0.44% | 11.20 | 630 | 11.25 | 25 | 35.00 |
| 2023-07-14 | 2515 | 6502000 | 1519 | 73238600 | 11.25 | 11.35 | 11.20 | 11.25 | 0.05 | 0.45% | 11.20 | 1362 | 11.25 | 254 | 35.16 |
| 2023-07-18 | 2515 | 37732000 | 5546 | 422500600 | 11.45 | 11.45 | 11.00 | 11.05 | 0.35 | -1.78% | 11.05 | 1491 | 11.10 | 467 | 34.53 |
| 2023-07-19 | 2515 | 20265000 | 4009 | 226049900 | 11.15 | 11.25 | 11.05 | 11.10 | 0.05 | 0.45% | 11.05 | 1854 | 11.10 | 804 | 34.69 |
| 2023-07-20 | 2515 | 35369000 | 4528 | 373477350 | 10.55 | 10.75 | 10.40 | 10.40 | 0.00 | -6.31% | 10.40 | 1040 | 10.45 | 154 | 32.50 |
| 2023-07-21 | 2515 | 17841000 | 4005 | 181339400 | 10.35 | 10.40 | 10.10 | 10.10 | 0.30 | -2.88% | 10.10 | 2103 | 10.15 | 71 | 31.56 |
| 2023-07-24 | 2515 | 17037000 | 4754 | 168582630 | 10.10 | 10.10 | 9.80 | 9.92 | 0.18 | -1.78% | 9.91 | 12 | 9.92 | 63 | 31.00 |
| 2023-07-25 | 2515 | 8799000 | 2352 | 87242740 | 9.92 | 10.00 | 9.84 | 9.90 | 0.02 | -0.2% | 9.90 | 299 | 9.93 | 7 | 30.94 |
| 2023-07-27 | 2515 | 8300000 | 1993 | 83226280 | 9.86 | 10.15 | 9.85 | 10.05 | 0.20 | 1.52% | 10.00 | 1024 | 10.05 | 25 | 31.41 |
| 2023-07-28 | 2515 | 5407000 | 1120 | 54291350 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 527 | 10.05 | 108 | 31.25 |
| 2023-07-31 | 2515 | 8416000 | 1401 | 84741050 | 10.05 | 10.15 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 1746 | 10.05 | 61 | 31.41 |
| 2023-08-01 | 2515 | 4651000 | 1007 | 47082950 | 10.10 | 10.20 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 258 | 10.15 | 27 | 31.56 |
| 2023-08-02 | 2515 | 9254000 | 1963 | 94458100 | 10.10 | 10.35 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 758 | 10.15 | 84 | 31.56 |
| 2023-08-04 | 2515 | 6451000 | 1176 | 65701500 | 10.20 | 10.25 | 10.10 | 10.25 | 0.15 | 1.49% | 10.20 | 71 | 10.25 | 918 | 32.03 |
| 2023-08-07 | 2515 | 5380000 | 1160 | 54913250 | 10.25 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 99 | 10.25 | 559 | 32.03 |
| 2023-08-08 | 2515 | 2951000 | 967 | 30224700 | 10.25 | 10.30 | 10.20 | 10.20 | 0.05 | -0.49% | 10.20 | 514 | 10.25 | 162 | 31.88 |
| 2023-08-09 | 2515 | 4562000 | 1269 | 46305850 | 10.25 | 10.30 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 116 | 10.15 | 780 | 31.56 |
| 2023-08-10 | 2515 | 8858000 | 2017 | 88618000 | 10.10 | 10.10 | 9.97 | 9.98 | 0.12 | -1.19% | 9.97 | 227 | 9.98 | 133 | 31.19 |
| 2023-08-11 | 2515 | 5171000 | 1188 | 51711090 | 10.00 | 10.05 | 9.95 | 10.05 | 0.07 | 0.7% | 10.00 | 125 | 10.05 | 637 | 31.41 |
| 2023-08-14 | 2515 | 13718000 | 3741 | 134662130 | 10.05 | 10.05 | 9.73 | 9.73 | 0.32 | -3.18% | 9.73 | 194 | 9.74 | 60 | 24.32 |
| 2023-08-15 | 2515 | 9848000 | 2140 | 98392340 | 9.74 | 10.10 | 9.74 | 10.05 | 0.32 | 3.29% | 10.00 | 47 | 10.05 | 560 | 25.12 |
| 2023-08-16 | 2515 | 4811000 | 1256 | 47970980 | 9.98 | 10.05 | 9.92 | 9.99 | 0.06 | -0.6% | 9.98 | 72 | 9.99 | 10 | 24.98 |
| 2023-08-17 | 2515 | 5166000 | 1359 | 51381330 | 9.99 | 10.05 | 9.82 | 10.05 | 0.06 | 0.6% | 10.00 | 84 | 10.05 | 854 | 25.12 |
| 2023-08-18 | 2515 | 3850000 | 962 | 38551770 | 10.00 | 10.10 | 9.97 | 9.99 | 0.06 | -0.6% | 9.99 | 37 | 10.00 | 76 | 24.98 |
| 2023-08-21 | 2515 | 2912000 | 746 | 29097210 | 10.00 | 10.05 | 9.96 | 9.98 | 0.01 | -0.1% | 9.98 | 71 | 10.00 | 56 | 24.95 |
| 2023-08-22 | 2515 | 7075000 | 1836 | 70056180 | 10.05 | 10.05 | 9.84 | 9.86 | 0.12 | -1.2% | 9.86 | 85 | 9.87 | 81 | 24.65 |
| 2023-08-23 | 2515 | 4478000 | 1199 | 44738070 | 9.92 | 10.05 | 9.92 | 10.00 | 0.14 | 1.42% | 10.00 | 17 | 10.05 | 908 | 25.00 |
| 2023-08-24 | 2515 | 2918000 | 844 | 29127370 | 10.00 | 10.10 | 9.94 | 9.94 | 0.06 | -0.6% | 9.94 | 114 | 9.96 | 2 | 24.85 |
| 2023-08-25 | 2515 | 2187000 | 697 | 21771520 | 9.94 | 10.05 | 9.91 | 9.94 | 0.00 | 0% | 9.94 | 75 | 9.96 | 5 | 24.85 |
| 2023-08-28 | 2515 | 3053000 | 761 | 30335140 | 9.97 | 9.99 | 9.91 | 9.93 | 0.01 | -0.1% | 9.93 | 64 | 9.94 | 20 | 24.82 |
| 2023-08-29 | 2515 | 2536000 | 808 | 25169610 | 9.95 | 9.96 | 9.90 | 9.96 | 0.03 | 0.3% | 9.96 | 7 | 9.97 | 16 | 24.90 |
| 2023-08-30 | 2515 | 2554000 | 708 | 25522440 | 9.97 | 10.05 | 9.96 | 10.00 | 0.04 | 0.4% | 9.99 | 24 | 10.00 | 161 | 25.00 |
| 2023-08-31 | 2515 | 4021000 | 1023 | 40353050 | 9.98 | 10.10 | 9.96 | 10.05 | 0.05 | 0.5% | 10.00 | 853 | 10.05 | 13 | 25.12 |
| 2023-09-01 | 2515 | 9572000 | 2225 | 97644450 | 10.05 | 10.30 | 10.05 | 10.25 | 0.20 | 1.99% | 10.20 | 352 | 10.25 | 164 | 25.62 |
| 2023-09-04 | 2515 | 4505000 | 1102 | 46245700 | 10.25 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 831 | 10.25 | 19 | 25.62 |
| 2023-09-05 | 2515 | 7235000 | 1572 | 74883950 | 10.25 | 10.45 | 10.25 | 10.30 | 0.05 | 0.49% | 10.30 | 86 | 10.35 | 737 | 25.75 |
| 2023-09-06 | 2515 | 2593000 | 754 | 26563150 | 10.30 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 356 | 10.25 | 399 | 25.50 |
| 2023-09-07 | 2515 | 4897000 | 1006 | 49882500 | 10.15 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 191 | 10.20 | 73 | 25.38 |
| 2023-09-08 | 2515 | 1743000 | 567 | 17690150 | 10.20 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 10 | 10.20 | 240 | 25.38 |
| 2023-09-11 | 2515 | 3668000 | 784 | 37167600 | 10.20 | 10.30 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 613 | 10.10 | 25 | 25.25 |
| 2023-09-12 | 2515 | 1970000 | 548 | 19892150 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 13 | 10.15 | 323 | 25.25 |
| 2023-09-13 | 2515 | 1903000 | 538 | 19319750 | 10.10 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 76 | 10.20 | 812 | 25.50 |
| 2023-09-14 | 2515 | 2530000 | 552 | 25683350 | 10.20 | 10.20 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 348 | 10.20 | 581 | 25.38 |
| 2023-09-15 | 2515 | 2852000 | 587 | 28990900 | 10.20 | 10.25 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 145 | 10.20 | 405 | 25.38 |
| 2023-09-18 | 2515 | 3383000 | 751 | 34534350 | 10.15 | 10.30 | 10.10 | 10.25 | 0.10 | 0.99% | 10.20 | 386 | 10.25 | 273 | 25.62 |
| 2023-09-19 | 2515 | 6072000 | 1214 | 62561600 | 10.30 | 10.40 | 10.20 | 10.25 | 0.00 | 0% | 10.20 | 602 | 10.25 | 40 | 25.62 |
| 2023-09-20 | 2515 | 4398000 | 1893 | 44989050 | 10.25 | 10.30 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 493 | 10.20 | 56 | 25.38 |
| 2023-09-21 | 2515 | 3966000 | 720 | 40447900 | 10.15 | 10.30 | 10.15 | 10.15 | 0.00 | 0% | 10.15 | 574 | 10.20 | 426 | 25.38 |
| 2023-09-22 | 2515 | 3491000 | 661 | 35475150 | 10.15 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 123 | 10.20 | 685 | 25.38 |
| 2023-09-25 | 2515 | 15024000 | 3000 | 156878100 | 10.15 | 10.60 | 10.15 | 10.55 | 0.40 | 3.94% | 10.50 | 512 | 10.55 | 146 | 26.38 |
| 2023-09-26 | 2515 | 13411000 | 2932 | 142353350 | 10.55 | 10.70 | 10.50 | 10.65 | 0.10 | 0.95% | 10.60 | 817 | 10.65 | 17 | 26.62 |
| 2023-09-27 | 2515 | 19828000 | 3715 | 214164300 | 10.60 | 10.95 | 10.60 | 10.70 | 0.05 | 0.47% | 10.70 | 447 | 10.75 | 167 | 26.75 |
| 2023-09-28 | 2515 | 10630000 | 2122 | 114782650 | 10.75 | 10.90 | 10.65 | 10.85 | 0.15 | 1.4% | 10.80 | 300 | 10.85 | 340 | 27.12 |
| 2023-10-02 | 2515 | 8755000 | 1809 | 94110900 | 10.75 | 10.90 | 10.65 | 10.70 | 0.15 | -1.38% | 10.70 | 341 | 10.75 | 5 | 26.75 |
| 2023-10-03 | 2515 | 5260000 | 1050 | 56363000 | 10.75 | 10.80 | 10.65 | 10.65 | 0.05 | -0.47% | 10.65 | 179 | 10.70 | 191 | 26.62 |
| 2023-10-04 | 2515 | 6064000 | 1513 | 63439400 | 10.60 | 10.60 | 10.35 | 10.40 | 0.25 | -2.35% | 10.40 | 332 | 10.45 | 223 | 26.00 |
| 2023-10-05 | 2515 | 4724000 | 1098 | 49117400 | 10.40 | 10.50 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 771 | 10.35 | 45 | 25.88 |
| 2023-10-06 | 2515 | 3433000 | 745 | 35629100 | 10.40 | 10.45 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 339 | 10.40 | 40 | 25.88 |
| 2023-10-11 | 2515 | 13542000 | 2986 | 137784750 | 10.40 | 10.40 | 10.05 | 10.05 | 0.30 | -2.9% | 10.05 | 843 | 10.10 | 89 | 25.12 |
| 2023-10-12 | 2515 | 4285000 | 1056 | 43477600 | 10.10 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.15 | 313 | 10.20 | 749 | 25.38 |
| 2023-10-13 | 2515 | 41337000 | 4312 | 460907550 | 11.15 | 11.15 | 11.15 | 11.15 | 1.00 | 9.85% | 11.15 | 26686 | 0.00 | 0 | 27.88 |
| 2023-10-16 | 2515 | 157392000 | 26758 | 1841299950 | 11.35 | 12.20 | 11.30 | 11.50 | 0.35 | 3.14% | 11.50 | 772 | 11.55 | 216 | 28.75 |
| 2023-10-17 | 2515 | 91751000 | 17672 | 1073983150 | 11.75 | 11.95 | 11.35 | 11.85 | 0.35 | 3.04% | 11.80 | 479 | 11.85 | 548 | 29.62 |
| 2023-10-18 | 2515 | 40393000 | 6581 | 467371000 | 11.70 | 11.75 | 11.40 | 11.65 | 0.20 | -1.69% | 11.65 | 583 | 11.70 | 864 | 29.12 |
| 2023-10-19 | 2515 | 26411000 | 4034 | 306500250 | 11.55 | 11.75 | 11.45 | 11.60 | 0.05 | -0.43% | 11.60 | 405 | 11.65 | 72 | 29.00 |
| 2023-10-20 | 2515 | 28466000 | 4725 | 321098650 | 11.50 | 11.55 | 11.15 | 11.35 | 0.25 | -2.16% | 11.35 | 847 | 11.40 | 462 | 28.38 |
| 2023-10-23 | 2515 | 27840000 | 4931 | 322318900 | 11.45 | 11.80 | 11.35 | 11.60 | 0.25 | 2.2% | 11.55 | 939 | 11.60 | 5 | 29.00 |
| 2023-10-24 | 2515 | 14209000 | 2972 | 164963300 | 11.65 | 11.75 | 11.45 | 11.65 | 0.05 | 0.43% | 11.65 | 115 | 11.70 | 628 | 29.12 |
| 2023-10-25 | 2515 | 47648775 | 8913 | 569129277 | 11.70 | 12.10 | 11.65 | 11.95 | 0.30 | 2.58% | 11.95 | 502 | 12.00 | 1576 | 29.88 |
| 2023-10-26 | 2515 | 20351000 | 4437 | 238993250 | 11.90 | 11.90 | 11.60 | 11.70 | 0.25 | -2.09% | 11.70 | 32 | 11.75 | 45 | 29.25 |
| 2023-10-27 | 2515 | 13507000 | 2407 | 159101850 | 11.75 | 11.95 | 11.65 | 11.70 | 0.00 | 0% | 11.65 | 626 | 11.70 | 6 | 29.25 |
| 2023-10-30 | 2515 | 15822000 | 2770 | 185567100 | 11.80 | 11.90 | 11.60 | 11.75 | 0.05 | 0.43% | 11.75 | 454 | 11.80 | 345 | 29.38 |
| 2023-10-31 | 2515 | 22732000 | 3836 | 266925700 | 11.80 | 12.00 | 11.55 | 11.70 | 0.05 | -0.43% | 11.65 | 275 | 11.70 | 120 | 29.25 |
| 2023-11-01 | 2515 | 9868000 | 1761 | 114870650 | 11.75 | 11.80 | 11.55 | 11.65 | 0.05 | -0.43% | 11.65 | 195 | 11.70 | 416 | 29.12 |
| 2023-11-02 | 2515 | 10035000 | 1561 | 117781300 | 11.75 | 11.80 | 11.70 | 11.75 | 0.10 | 0.86% | 11.70 | 556 | 11.75 | 12 | 29.38 |
| 2023-11-03 | 2515 | 7334000 | 1541 | 86430600 | 11.85 | 11.85 | 11.70 | 11.80 | 0.05 | 0.43% | 11.75 | 489 | 11.80 | 1221 | 29.50 |
| 2023-11-06 | 2515 | 12700000 | 1967 | 149356100 | 11.85 | 11.90 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 71 | 11.80 | 1029 | 29.50 |
| 2023-11-07 | 2515 | 45700000 | 7585 | 549963050 | 11.80 | 12.35 | 11.70 | 11.85 | 0.05 | 0.42% | 11.85 | 1437 | 11.90 | 526 | 29.62 |
| 2023-11-08 | 2515 | 17629000 | 3444 | 206896900 | 11.85 | 11.95 | 11.60 | 11.60 | 0.25 | -2.11% | 11.60 | 598 | 11.65 | 182 | 29.00 |
| 2023-11-09 | 2515 | 19197000 | 3663 | 219517800 | 11.60 | 11.65 | 11.30 | 11.40 | 0.20 | -1.72% | 11.40 | 339 | 11.45 | 51 | 28.50 |
| 2023-11-10 | 2515 | 8273000 | 1801 | 95963950 | 11.40 | 11.70 | 11.40 | 11.60 | 0.20 | 1.75% | 11.55 | 158 | 11.60 | 58 | 29.00 |
| 2023-11-13 | 2515 | 8240000 | 1819 | 94402950 | 11.60 | 11.65 | 11.40 | 11.40 | 0.20 | -1.72% | 11.40 | 548 | 11.45 | 266 | 28.50 |
| 2023-11-14 | 2515 | 11275000 | 3217 | 127339900 | 11.40 | 11.45 | 11.20 | 11.25 | 0.15 | -1.32% | 11.25 | 395 | 11.30 | 211 | 26.16 |
| 2023-11-15 | 2515 | 9479000 | 2039 | 107217400 | 11.20 | 11.40 | 11.20 | 11.30 | 0.05 | 0.44% | 11.30 | 217 | 11.35 | 51 | 26.28 |
| 2023-11-16 | 2515 | 5897000 | 1158 | 67144600 | 11.45 | 11.50 | 11.35 | 11.40 | 0.10 | 0.88% | 11.35 | 162 | 11.40 | 198 | 26.51 |
| 2023-11-17 | 2515 | 12570000 | 2325 | 141335250 | 11.45 | 11.45 | 11.10 | 11.25 | 0.15 | -1.32% | 11.25 | 382 | 11.30 | 148 | 26.16 |
| 2023-11-20 | 2515 | 8548000 | 1931 | 96940400 | 11.35 | 11.45 | 11.25 | 11.25 | 0.00 | 0% | 11.25 | 505 | 11.30 | 74 | 26.16 |
| 2023-11-21 | 2515 | 7892000 | 1570 | 89684400 | 11.35 | 11.45 | 11.25 | 11.35 | 0.10 | 0.89% | 11.35 | 60 | 11.40 | 344 | 26.40 |
| 2023-11-22 | 2515 | 9930000 | 1913 | 113907550 | 11.45 | 11.60 | 11.35 | 11.40 | 0.05 | 0.44% | 11.40 | 360 | 11.45 | 195 | 26.51 |
| 2023-11-23 | 2515 | 14837000 | 2452 | 171224600 | 11.45 | 11.70 | 11.40 | 11.50 | 0.10 | 0.88% | 11.50 | 10 | 11.55 | 152 | 26.74 |
| 2023-11-24 | 2515 | 13721000 | 3118 | 155886050 | 11.55 | 11.65 | 11.25 | 11.25 | 0.25 | -2.17% | 11.25 | 1036 | 11.30 | 213 | 26.16 |
| 2023-11-27 | 2515 | 7865000 | 1567 | 88223550 | 11.30 | 11.35 | 11.15 | 11.15 | 0.10 | -0.89% | 11.15 | 994 | 11.20 | 89 | 25.93 |
| 2023-11-28 | 2515 | 10790000 | 1265 | 121724800 | 11.25 | 11.35 | 11.20 | 11.25 | 0.10 | 0.9% | 11.25 | 523 | 11.30 | 70 | 26.16 |
| 2023-11-29 | 2515 | 8888000 | 1659 | 99523200 | 11.30 | 11.30 | 11.15 | 11.15 | 0.10 | -0.89% | 11.15 | 1025 | 11.20 | 251 | 25.93 |
| 2023-11-30 | 2515 | 10241000 | 1497 | 114529100 | 11.20 | 11.30 | 11.15 | 11.15 | 0.00 | 0% | 11.10 | 1771 | 11.15 | 58 | 25.93 |
| 2023-12-01 | 2515 | 6210000 | 1165 | 69557050 | 11.20 | 11.25 | 11.15 | 11.20 | 0.05 | 0.45% | 11.20 | 159 | 11.25 | 210 | 26.05 |
| 2023-12-04 | 2515 | 9043000 | 1734 | 100837950 | 11.20 | 11.25 | 11.10 | 11.15 | 0.05 | -0.45% | 11.10 | 2387 | 11.15 | 29 | 25.93 |
| 2023-12-05 | 2515 | 13252000 | 2854 | 145750800 | 11.10 | 11.15 | 10.90 | 11.05 | 0.10 | -0.9% | 11.05 | 137 | 11.10 | 320 | 25.70 |
| 2023-12-06 | 2515 | 16409000 | 3050 | 186153550 | 11.20 | 11.50 | 11.10 | 11.30 | 0.25 | 2.26% | 11.25 | 1157 | 11.30 | 32 | 26.28 |
| 2023-12-07 | 2515 | 7258000 | 1669 | 81218500 | 11.25 | 11.30 | 11.10 | 11.10 | 0.20 | -1.77% | 11.10 | 1523 | 11.15 | 138 | 25.81 |
| 2023-12-08 | 2515 | 6284000 | 1417 | 69726750 | 11.10 | 11.20 | 11.05 | 11.05 | 0.05 | -0.45% | 11.05 | 655 | 11.10 | 156 | 25.70 |
| 2023-12-11 | 2515 | 8613000 | 1804 | 96490500 | 11.15 | 11.30 | 11.10 | 11.20 | 0.15 | 1.36% | 11.20 | 532 | 11.25 | 127 | 26.05 |
| 2023-12-12 | 2515 | 7618000 | 1596 | 85631650 | 11.25 | 11.35 | 11.15 | 11.20 | 0.00 | 0% | 11.20 | 345 | 11.25 | 143 | 26.05 |
| 2023-12-13 | 2515 | 108494000 | 16828 | 1284972200 | 11.25 | 12.20 | 11.20 | 11.90 | 0.70 | 6.25% | 11.85 | 1409 | 11.90 | 493 | 27.67 |
| 2023-12-14 | 2515 | 83391000 | 11369 | 999784700 | 12.10 | 12.25 | 11.75 | 11.90 | 0.00 | 0% | 11.85 | 643 | 11.90 | 1448 | 27.67 |
| 2023-12-15 | 2515 | 70952000 | 14652 | 866594350 | 12.05 | 12.45 | 12.00 | 12.20 | 0.30 | 2.52% | 12.15 | 558 | 12.20 | 335 | 28.37 |
| 2023-12-18 | 2515 | 26565000 | 5065 | 321357900 | 12.20 | 12.35 | 11.95 | 12.00 | 0.20 | -1.64% | 12.00 | 122 | 12.05 | 257 | 27.91 |
| 2023-12-19 | 2515 | 106490000 | 16924 | 1315286600 | 12.20 | 12.70 | 12.05 | 12.50 | 0.50 | 4.17% | 12.45 | 622 | 12.50 | 619 | 29.07 |
| 2023-12-20 | 2515 | 182142000 | 27311 | 2147483647 | 12.65 | 13.40 | 12.35 | 13.40 | 0.90 | 7.2% | 13.40 | 16 | 13.45 | 1105 | 31.16 |
| 2023-12-21 | 2515 | 193234000 | 34812 | 2147483647 | 13.15 | 14.60 | 13.05 | 14.25 | 0.85 | 6.34% | 14.20 | 1220 | 14.25 | 376 | 33.14 |
| 2023-12-22 | 2515 | 105247000 | 17853 | 1465475500 | 14.25 | 14.35 | 13.55 | 13.65 | 0.60 | -4.21% | 13.65 | 436 | 13.70 | 73 | 31.74 |
| 2023-12-25 | 2515 | 53416000 | 9870 | 729097950 | 13.75 | 14.00 | 13.40 | 13.50 | 0.15 | -1.1% | 13.50 | 395 | 13.55 | 33 | 31.40 |
| 2023-12-26 | 2515 | 45277000 | 7883 | 606761250 | 13.40 | 13.60 | 13.25 | 13.30 | 0.20 | -1.48% | 13.30 | 786 | 13.35 | 432 | 30.93 |
| 2023-12-27 | 2515 | 30206000 | 6270 | 406060800 | 13.60 | 13.65 | 13.25 | 13.35 | 0.05 | 0.38% | 13.35 | 13 | 13.40 | 326 | 31.05 |
| 2023-12-28 | 2515 | 13890000 | 3306 | 185140000 | 13.45 | 13.45 | 13.20 | 13.30 | 0.05 | -0.37% | 13.25 | 766 | 13.30 | 82 | 30.93 |
| 2023-12-29 | 2515 | 43711000 | 9143 | 587952050 | 13.40 | 13.75 | 13.25 | 13.30 | 0.00 | 0% | 13.30 | 93 | 13.35 | 466 | 30.93 |