華固(2548)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 | 88.30 0 0% | 88.20 -0.1 -0.11% | 88.50 0.3 0.34% | 88.50 0 0% | 89.00 0.5 0.56% | 88.60 -0.4 -0.45% | 88.20 -0.4 -0.45% | 88.50 0.3 0.34% | 88.20 -0.3 -0.34% | 88.30 0.1 0.11% | 88.80 0.5 0.57% | 89.10 0.3 0.34% | 89.00 -0.1 -0.11% | 88.6 | ||||||||||||||||||
| 2 月 | 88.50 -0.5 -0.56% | 88.90 0.4 0.45% | 89.10 0.2 0.22% | 89.80 0.7 0.79% | 90.20 0.4 0.45% | 90.40 0.2 0.22% | 89.60 -0.8 -0.88% | 90.20 0.6 0.67% | 90.40 0.2 0.22% | 90.50 0.1 0.11% | 90.40 -0.1 -0.11% | 90.20 -0.2 -0.22% | 90.30 0.1 0.11% | 90.40 0.1 0.11% | 91.10 0.7 0.77% | 91.10 0 0% | 91.10 0 0% | 92.30 1.2 1.32% | 90.56 | |||||||||||||
| 3 月 | 91.50 -0.8 -0.87% | 91.60 0.1 0.11% | 91.50 -0.1 -0.11% | 91.50 0 0% | 90.90 -0.6 -0.66% | 90.60 -0.3 -0.33% | 90.30 -0.3 -0.33% | 90.30 0 0% | 90.50 0.2 0.22% | 90.40 -0.1 -0.11% | 90.30 -0.1 -0.11% | 89.90 -0.4 -0.44% | 90.70 0.8 0.89% | 90.60 -0.1 -0.11% | 92.00 1.4 1.55% | 92.10 0.1 0.11% | 92.20 0.1 0.11% | 92.80 0.6 0.65% | 93.30 0.5 0.54% | 93.20 -0.1 -0.11% | 93.30 0.1 0.11% | 93.20 -0.1 -0.11% | 93.00 -0.2 -0.21% | 91.54 | ||||||||
| 4 月 | 93.20 0.2 0.22% | 93.10 -0.1 -0.11% | 93.40 0.3 0.32% | 94.00 0.6 0.64% | 94.30 0.3 0.32% | 94.00 -0.3 -0.32% | 93.90 -0.1 -0.11% | 93.80 -0.1 -0.11% | 93.90 0.1 0.11% | 93.70 -0.2 -0.21% | 93.80 0.1 0.11% | 93.40 -0.4 -0.43% | 93.40 0 0% | 94.30 0.9 0.96% | 94.50 0.2 0.21% | 94.80 0.3 0.32% | 94.70 -0.1 -0.11% | 93.92 | ||||||||||||||
| 5 月 | 94.70 0 0% | 94.80 0.1 0.11% | 95.30 0.5 0.53% | 96.60 1.3 1.36% | 96.80 0.2 0.21% | 96.50 -0.3 -0.31% | 96.40 -0.1 -0.1% | 97.00 0.6 0.62% | 97.10 0.1 0.1% | 96.70 -0.4 -0.41% | 96.30 -0.4 -0.41% | 97.00 0.7 0.73% | 96.70 -0.3 -0.31% | 96.90 0.2 0.21% | 97.40 0.5 0.52% | 97.20 -0.2 -0.21% | 97.50 0.3 0.31% | 91.20 -6.3 -6.46% | 90.20 -1 -1.1% | 90.00 -0.2 -0.22% | 89.70 -0.3 -0.33% | 90.10 0.4 0.45% | 95.12 | |||||||||
| 6 月 | 90.50 0.4 0.44% | 90.60 0.1 0.11% | 91.20 0.6 0.66% | 92.50 1.3 1.43% | 92.20 -0.3 -0.32% | 91.60 -0.6 -0.65% | 91.20 -0.4 -0.44% | 91.40 0.2 0.22% | 92.00 0.6 0.66% | 91.20 -0.8 -0.87% | 91.30 0.1 0.11% | 91.00 -0.3 -0.33% | 91.10 0.1 0.11% | 90.60 -0.5 -0.55% | 90.60 0 0% | 90.60 0 0% | 90.40 -0.2 -0.22% | 90.90 0.5 0.55% | 90.40 -0.5 -0.55% | 90.20 -0.2 -0.22% | 91.04 | |||||||||||
| 7 月 | 90.20 0 0% | 90.20 0 0% | 90.40 0.2 0.22% | 90.10 -0.3 -0.33% | 90.30 0.2 0.22% | 90.00 -0.3 -0.33% | 90.30 0.3 0.33% | 90.10 -0.2 -0.22% | 90.10 0 0% | 90.20 0.1 0.11% | 90.40 0.2 0.22% | 90.30 -0.1 -0.11% | 90.30 0 0% | 90.20 -0.1 -0.11% | 90.00 -0.2 -0.22% | 90.10 0.1 0.11% | 90.20 0.1 0.11% | 90.30 0.1 0.11% | 90.60 0.3 0.33% | 90.24 | ||||||||||||
| 8 月 | 90.50 -0.1 -0.11% | 90.70 0.2 0.22% | 90.70 0 0% | 91.60 0.9 0.99% | 91.80 0.2 0.22% | 90.90 -0.9 -0.98% | 90.40 -0.5 -0.55% | 90.70 0.3 0.33% | 90.20 -0.5 -0.55% | 90.20 0 0% | 89.30 -0.9 -1% | 89.10 -0.2 -0.22% | 89.40 0.3 0.34% | 89.30 -0.1 -0.11% | 89.00 -0.3 -0.34% | 88.70 -0.3 -0.34% | 89.30 0.6 0.68% | 89.50 0.2 0.22% | 89.50 0 0% | 89.30 -0.2 -0.22% | 89.20 -0.1 -0.11% | 89.50 0.3 0.34% | 90 | |||||||||
| 9 月 | 89.50 0 0% | 89.90 0.4 0.45% | 90.00 0.1 0.11% | 89.70 -0.3 -0.33% | 90.10 0.4 0.45% | 89.80 -0.3 -0.33% | 90.00 0.2 0.22% | 89.80 -0.2 -0.22% | 90.00 0.2 0.22% | 89.80 -0.2 -0.22% | 90.20 0.4 0.45% | 90.30 0.1 0.11% | 90.30 0 0% | 90.10 -0.2 -0.22% | 90.00 -0.1 -0.11% | 90.10 0.1 0.11% | 89.80 -0.3 -0.33% | 90.00 0.2 0.22% | 89.90 -0.1 -0.11% | 89.80 -0.1 -0.11% | 89.98 | |||||||||||
| 10 月 | 90.10 0.3 0.33% | 89.80 -0.3 -0.33% | 89.90 0.1 0.11% | 89.90 0 0% | 89.90 0 0% | 89.90 0 0% | 90.50 0.6 0.67% | 91.10 0.6 0.66% | 91.70 0.6 0.66% | 91.50 -0.2 -0.22% | 91.60 0.1 0.11% | 90.90 -0.7 -0.76% | 90.60 -0.3 -0.33% | 90.40 -0.2 -0.22% | 90.40 0 0% | 90.60 0.2 0.22% | 90.60 0 0% | 91.10 0.5 0.55% | 91.60 0.5 0.55% | 91.60 0 0% | 90.72 | |||||||||||
| 11 月 | 91.60 0 0% | 91.90 0.3 0.33% | 92.00 0.1 0.11% | 92.10 0.1 0.11% | 92.30 0.2 0.22% | 93.40 1.1 1.19% | 93.80 0.4 0.43% | 93.20 -0.6 -0.64% | 93.50 0.3 0.32% | 93.60 0.1 0.11% | 94.50 0.9 0.96% | 94.10 -0.4 -0.42% | 94.10 0 0% | 94.10 0 0% | 94.60 0.5 0.53% | 94.80 0.2 0.21% | 94.80 0 0% | 94.50 -0.3 -0.32% | 94.40 -0.1 -0.11% | 94.60 0.2 0.21% | 94.70 0.1 0.11% | 94.50 -0.2 -0.21% | 93.7 | |||||||||
| 12 月 | 94.80 0.3 0.32% | 94.90 0.1 0.11% | 95.00 0.1 0.11% | 94.90 -0.1 -0.11% | 95.80 0.9 0.95% | 96.30 0.5 0.52% | 96.80 0.5 0.52% | 97.00 0.2 0.21% | 96.70 -0.3 -0.31% | 96.80 0.1 0.1% | 96.60 -0.2 -0.21% | 96.20 -0.4 -0.41% | 96.10 -0.1 -0.1% | 96.00 -0.1 -0.1% | 96.00 0 0% | 96.10 0.1 0.1% | 96.10 0 0% | 96.30 0.2 0.21% | 95.90 -0.4 -0.42% | 96.30 0.4 0.42% | 96.30 0 0% | 96.04 |
說明:最高漲幅:1.55%最低跌幅:-6.46% 最高價:97.50最低價:88.20平均價:91.87,灰色底表示週末,漲148天(51.2)元,跌109天(-41.2)元,平盤44天
2%=1,1%=42,0%=149,-0%=1,-1%=23,-2%=85,
| 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 | 2548 | 230000 | 191 | 20290600 | 89.00 | 89.00 | 88.00 | 88.30 | 0.70 | 0% | 88.30 | 2 | 88.40 | 2 | 5.73 |
| 2023-01-04 | 2548 | 241000 | 214 | 21244400 | 88.50 | 88.50 | 88.00 | 88.20 | 0.10 | -0.11% | 88.10 | 4 | 88.20 | 1 | 5.72 |
| 2023-01-05 | 2548 | 215000 | 175 | 19005900 | 88.30 | 88.60 | 88.30 | 88.50 | 0.30 | 0.34% | 88.40 | 11 | 88.50 | 9 | 5.74 |
| 2023-01-06 | 2548 | 361000 | 257 | 31913800 | 88.50 | 88.60 | 88.20 | 88.50 | 0.00 | 0% | 88.50 | 1 | 88.60 | 14 | 5.74 |
| 2023-01-09 | 2548 | 303000 | 243 | 26901200 | 89.10 | 89.20 | 88.50 | 89.00 | 0.50 | 0.56% | 88.80 | 4 | 89.00 | 9 | 5.78 |
| 2023-01-10 | 2548 | 278000 | 240 | 24666500 | 89.30 | 89.30 | 88.50 | 88.60 | 0.40 | -0.45% | 88.60 | 3 | 88.70 | 9 | 5.75 |
| 2023-01-11 | 2548 | 343000 | 264 | 30311000 | 88.60 | 89.00 | 88.10 | 88.20 | 0.40 | -0.45% | 88.20 | 2 | 88.30 | 8 | 5.72 |
| 2023-01-12 | 2548 | 216000 | 167 | 19080500 | 88.20 | 88.50 | 88.10 | 88.50 | 0.30 | 0.34% | 88.40 | 4 | 88.50 | 28 | 5.74 |
| 2023-01-13 | 2548 | 310000 | 240 | 27334800 | 88.90 | 88.90 | 88.00 | 88.20 | 0.30 | -0.34% | 88.20 | 24 | 88.30 | 1 | 5.72 |
| 2023-01-16 | 2548 | 224000 | 188 | 19786700 | 88.20 | 88.50 | 88.20 | 88.30 | 0.10 | 0.11% | 88.30 | 31 | 88.50 | 15 | 5.73 |
| 2023-01-17 | 2548 | 213000 | 186 | 18882000 | 88.60 | 88.80 | 88.40 | 88.80 | 0.50 | 0.57% | 88.70 | 1 | 88.80 | 8 | 5.76 |
| 2023-01-30 | 2548 | 870000 | 628 | 77519600 | 88.80 | 89.60 | 88.80 | 89.10 | 0.30 | 0.34% | 89.10 | 6 | 89.20 | 1 | 5.78 |
| 2023-01-31 | 2548 | 448000 | 273 | 39915600 | 89.20 | 89.30 | 89.00 | 89.00 | 0.10 | -0.11% | 89.00 | 8 | 89.30 | 6 | 5.78 |
| 2023-02-01 | 2548 | 455000 | 414 | 40446200 | 88.80 | 89.30 | 88.50 | 88.50 | 0.50 | -0.56% | 88.50 | 17 | 89.00 | 3 | 5.74 |
| 2023-02-02 | 2548 | 464000 | 405 | 41160200 | 89.20 | 89.20 | 88.40 | 88.90 | 0.40 | 0.45% | 88.90 | 3 | 89.00 | 9 | 5.77 |
| 2023-02-03 | 2548 | 505000 | 404 | 44817700 | 88.60 | 89.10 | 88.50 | 89.10 | 0.20 | 0.22% | 88.90 | 4 | 89.10 | 2 | 5.78 |
| 2023-02-06 | 2548 | 321000 | 264 | 28716600 | 89.10 | 89.80 | 89.10 | 89.80 | 0.70 | 0.79% | 89.50 | 2 | 89.80 | 1 | 5.83 |
| 2023-02-07 | 2548 | 381000 | 303 | 34259600 | 90.00 | 90.20 | 89.60 | 90.20 | 0.40 | 0.45% | 90.00 | 1 | 90.20 | 28 | 5.85 |
| 2023-02-08 | 2548 | 296000 | 249 | 26734700 | 90.50 | 90.50 | 90.00 | 90.40 | 0.20 | 0.22% | 90.30 | 2 | 90.40 | 8 | 5.87 |
| 2023-02-09 | 2548 | 411000 | 344 | 36947400 | 90.40 | 90.40 | 89.60 | 89.60 | 0.80 | -0.88% | 89.60 | 3 | 89.90 | 1 | 5.81 |
| 2023-02-10 | 2548 | 286000 | 228 | 25678600 | 90.20 | 90.20 | 89.30 | 90.20 | 0.60 | 0.67% | 90.00 | 3 | 90.20 | 17 | 5.85 |
| 2023-02-13 | 2548 | 258000 | 218 | 23215100 | 90.20 | 90.40 | 89.60 | 90.40 | 0.20 | 0.22% | 90.10 | 3 | 90.40 | 13 | 5.87 |
| 2023-02-14 | 2548 | 197000 | 168 | 17774700 | 90.40 | 90.50 | 90.00 | 90.50 | 0.10 | 0.11% | 90.30 | 2 | 90.50 | 31 | 5.87 |
| 2023-02-15 | 2548 | 157000 | 136 | 14162900 | 90.60 | 90.60 | 90.00 | 90.40 | 0.10 | -0.11% | 90.20 | 2 | 90.40 | 17 | 5.87 |
| 2023-02-16 | 2548 | 250000 | 179 | 22535900 | 90.40 | 90.50 | 89.90 | 90.20 | 0.20 | -0.22% | 90.20 | 1 | 90.30 | 1 | 5.85 |
| 2023-02-17 | 2548 | 169000 | 150 | 15223500 | 90.10 | 90.30 | 89.90 | 90.30 | 0.10 | 0.11% | 90.20 | 8 | 90.30 | 1 | 5.86 |
| 2023-02-20 | 2548 | 228000 | 163 | 20592700 | 90.50 | 90.50 | 90.20 | 90.40 | 0.10 | 0.11% | 90.30 | 4 | 90.40 | 3 | 5.87 |
| 2023-02-21 | 2548 | 304000 | 213 | 27525800 | 90.40 | 91.10 | 90.20 | 91.10 | 0.70 | 0.77% | 91.00 | 2 | 91.10 | 9 | 5.91 |
| 2023-02-22 | 2548 | 247000 | 199 | 22388400 | 91.10 | 91.10 | 90.10 | 91.10 | 0.00 | 0% | 91.00 | 5 | 91.10 | 12 | 5.91 |
| 2023-02-23 | 2548 | 440000 | 285 | 40124400 | 91.50 | 91.50 | 91.00 | 91.10 | 0.00 | 0% | 91.10 | 31 | 91.30 | 3 | 8.52 |
| 2023-02-24 | 2548 | 539000 | 387 | 49162500 | 91.10 | 92.30 | 90.20 | 92.30 | 1.20 | 1.32% | 91.90 | 4 | 92.40 | 6 | 8.63 |
| 2023-03-01 | 2548 | 451000 | 358 | 41306300 | 92.20 | 92.20 | 91.10 | 91.50 | 0.80 | -0.87% | 91.50 | 1 | 91.60 | 1 | 8.56 |
| 2023-03-02 | 2548 | 534000 | 431 | 48661400 | 91.70 | 92.10 | 90.90 | 91.60 | 0.10 | 0.11% | 91.50 | 2 | 91.60 | 3 | 8.57 |
| 2023-03-03 | 2548 | 524000 | 403 | 47686300 | 91.70 | 91.70 | 90.70 | 91.50 | 0.10 | -0.11% | 91.30 | 6 | 91.50 | 9 | 8.56 |
| 2023-03-06 | 2548 | 443000 | 385 | 40331900 | 91.50 | 91.50 | 90.70 | 91.50 | 0.00 | 0% | 91.10 | 8 | 91.50 | 10 | 8.56 |
| 2023-03-07 | 2548 | 564000 | 401 | 51302000 | 91.10 | 91.30 | 90.80 | 90.90 | 0.60 | -0.66% | 90.90 | 11 | 91.00 | 3 | 8.50 |
| 2023-03-08 | 2548 | 786000 | 547 | 71167900 | 90.80 | 90.90 | 90.20 | 90.60 | 0.30 | -0.33% | 90.60 | 9 | 90.70 | 3 | 8.48 |
| 2023-03-09 | 2548 | 569000 | 452 | 51404300 | 91.00 | 91.00 | 90.20 | 90.30 | 0.30 | -0.33% | 90.30 | 29 | 90.50 | 2 | 8.45 |
| 2023-03-10 | 2548 | 508000 | 407 | 45783000 | 90.30 | 90.30 | 90.00 | 90.30 | 0.00 | 0% | 90.10 | 10 | 90.30 | 3 | 8.45 |
| 2023-03-13 | 2548 | 640000 | 464 | 57503400 | 90.30 | 90.50 | 89.30 | 90.50 | 0.20 | 0.22% | 90.00 | 9 | 90.50 | 6 | 8.47 |
| 2023-03-14 | 2548 | 384000 | 292 | 34611200 | 90.10 | 90.50 | 89.80 | 90.40 | 0.10 | -0.11% | 90.20 | 24 | 90.40 | 3 | 8.46 |
| 2023-03-15 | 2548 | 435000 | 327 | 39277200 | 90.40 | 90.50 | 90.10 | 90.30 | 0.10 | -0.11% | 90.30 | 2 | 90.40 | 1 | 8.45 |
| 2023-03-16 | 2548 | 795000 | 579 | 71521000 | 90.30 | 90.40 | 89.70 | 89.90 | 0.40 | -0.44% | 89.90 | 16 | 90.00 | 1 | 8.41 |
| 2023-03-17 | 2548 | 1718000 | 536 | 155265000 | 90.20 | 90.70 | 89.80 | 90.70 | 0.80 | 0.89% | 90.60 | 6 | 90.70 | 1 | 8.48 |
| 2023-03-20 | 2548 | 310000 | 242 | 28063800 | 90.80 | 90.80 | 90.30 | 90.60 | 0.10 | -0.11% | 90.50 | 18 | 90.60 | 2 | 8.48 |
| 2023-03-21 | 2548 | 691000 | 539 | 63213400 | 90.60 | 92.00 | 90.60 | 92.00 | 1.40 | 1.55% | 91.90 | 5 | 92.00 | 55 | 8.61 |
| 2023-03-22 | 2548 | 667000 | 445 | 61470000 | 91.90 | 92.40 | 91.70 | 92.10 | 0.10 | 0.11% | 92.00 | 7 | 92.10 | 8 | 8.62 |
| 2023-03-23 | 2548 | 989000 | 669 | 91275200 | 92.50 | 92.80 | 92.00 | 92.20 | 0.10 | 0.11% | 92.20 | 7 | 92.30 | 12 | 8.62 |
| 2023-03-24 | 2548 | 669000 | 378 | 61998900 | 92.60 | 92.90 | 92.40 | 92.80 | 0.60 | 0.65% | 92.70 | 14 | 92.80 | 14 | 8.68 |
| 2023-03-27 | 2548 | 703000 | 471 | 65529800 | 93.00 | 93.40 | 93.00 | 93.30 | 0.50 | 0.54% | 93.20 | 11 | 93.30 | 9 | 8.73 |
| 2023-03-28 | 2548 | 553000 | 250 | 51493400 | 93.50 | 93.60 | 92.90 | 93.20 | 0.10 | -0.11% | 93.10 | 11 | 93.20 | 35 | 8.72 |
| 2023-03-29 | 2548 | 490000 | 257 | 45644400 | 93.30 | 93.40 | 93.00 | 93.30 | 0.10 | 0.11% | 93.20 | 4 | 93.30 | 11 | 8.73 |
| 2023-03-30 | 2548 | 358000 | 174 | 33317000 | 92.50 | 93.30 | 92.50 | 93.20 | 0.10 | -0.11% | 93.10 | 24 | 93.20 | 2 | 8.72 |
| 2023-03-31 | 2548 | 282000 | 228 | 26249600 | 93.20 | 93.30 | 93.00 | 93.00 | 0.20 | -0.21% | 93.00 | 111 | 93.10 | 2 | 8.70 |
| 2023-04-06 | 2548 | 592000 | 337 | 55082600 | 93.00 | 93.40 | 92.90 | 93.20 | 0.20 | 0.22% | 93.10 | 13 | 93.20 | 22 | 8.72 |
| 2023-04-07 | 2548 | 252000 | 184 | 23493800 | 93.20 | 93.40 | 93.00 | 93.10 | 0.10 | -0.11% | 93.10 | 67 | 93.20 | 30 | 8.71 |
| 2023-04-10 | 2548 | 369000 | 194 | 34415900 | 93.20 | 93.40 | 93.00 | 93.40 | 0.30 | 0.32% | 93.30 | 2 | 93.40 | 108 | 8.74 |
| 2023-04-11 | 2548 | 1053000 | 496 | 98929900 | 93.60 | 94.20 | 93.60 | 94.00 | 0.60 | 0.64% | 93.90 | 22 | 94.00 | 5 | 8.79 |
| 2023-04-12 | 2548 | 604000 | 410 | 56911000 | 94.00 | 94.40 | 94.00 | 94.30 | 0.30 | 0.32% | 94.20 | 37 | 94.30 | 6 | 8.82 |
| 2023-04-13 | 2548 | 631000 | 273 | 59420000 | 94.50 | 94.50 | 94.00 | 94.00 | 0.30 | -0.32% | 94.00 | 84 | 94.30 | 4 | 8.79 |
| 2023-04-14 | 2548 | 371000 | 206 | 34872600 | 94.00 | 94.20 | 93.80 | 93.90 | 0.10 | -0.11% | 93.90 | 22 | 94.00 | 18 | 8.78 |
| 2023-04-17 | 2548 | 577000 | 326 | 54170900 | 94.00 | 94.50 | 93.50 | 93.80 | 0.10 | -0.11% | 93.70 | 12 | 93.80 | 1 | 8.77 |
| 2023-04-18 | 2548 | 352000 | 221 | 32974800 | 94.10 | 94.10 | 93.50 | 93.90 | 0.10 | 0.11% | 93.80 | 5 | 93.90 | 16 | 8.78 |
| 2023-04-19 | 2548 | 333000 | 216 | 31188600 | 94.20 | 94.20 | 93.50 | 93.70 | 0.20 | -0.21% | 93.60 | 16 | 93.80 | 1 | 8.77 |
| 2023-04-20 | 2548 | 220000 | 136 | 20609600 | 93.90 | 93.90 | 93.50 | 93.80 | 0.10 | 0.11% | 93.70 | 20 | 93.80 | 2 | 8.77 |
| 2023-04-21 | 2548 | 357000 | 219 | 33337800 | 93.60 | 93.70 | 93.10 | 93.40 | 0.40 | -0.43% | 93.20 | 6 | 93.50 | 7 | 8.74 |
| 2023-04-24 | 2548 | 226000 | 137 | 21018900 | 93.00 | 93.40 | 92.50 | 93.40 | 0.00 | 0% | 93.30 | 5 | 93.40 | 1 | 8.74 |
| 2023-04-25 | 2548 | 1324000 | 791 | 124988800 | 94.20 | 94.70 | 93.70 | 94.30 | 0.90 | 0.96% | 94.20 | 5 | 94.30 | 4 | 8.82 |
| 2023-04-26 | 2548 | 477000 | 374 | 44927000 | 94.50 | 94.90 | 93.70 | 94.50 | 0.20 | 0.21% | 94.40 | 3 | 94.50 | 14 | 8.84 |
| 2023-04-27 | 2548 | 528000 | 349 | 49979600 | 94.50 | 94.90 | 93.90 | 94.80 | 0.30 | 0.32% | 94.70 | 7 | 94.80 | 3 | 8.87 |
| 2023-04-28 | 2548 | 307000 | 213 | 29018800 | 94.90 | 94.90 | 94.30 | 94.70 | 0.10 | -0.11% | 94.60 | 6 | 94.70 | 1 | 8.86 |
| 2023-05-02 | 2548 | 618000 | 381 | 58482700 | 94.70 | 94.80 | 94.40 | 94.70 | 0.00 | 0% | 94.70 | 13 | 94.80 | 44 | 8.86 |
| 2023-05-03 | 2548 | 717000 | 318 | 67921500 | 94.70 | 94.90 | 94.50 | 94.80 | 0.10 | 0.11% | 94.70 | 10 | 94.80 | 25 | 8.87 |
| 2023-05-04 | 2548 | 1311000 | 742 | 124818500 | 95.00 | 95.50 | 94.70 | 95.30 | 0.50 | 0.53% | 95.20 | 65 | 95.30 | 18 | 8.91 |
| 2023-05-05 | 2548 | 2028000 | 972 | 195033500 | 95.50 | 96.70 | 95.40 | 96.60 | 1.30 | 1.36% | 96.60 | 11 | 96.70 | 68 | 9.04 |
| 2023-05-08 | 2548 | 1088000 | 548 | 105270100 | 97.20 | 97.50 | 96.00 | 96.80 | 0.20 | 0.21% | 96.80 | 2 | 96.90 | 7 | 9.06 |
| 2023-05-09 | 2548 | 1393000 | 683 | 134699700 | 96.30 | 97.10 | 96.20 | 96.50 | 0.30 | -0.31% | 96.50 | 6 | 96.60 | 2 | 7.72 |
| 2023-05-10 | 2548 | 717000 | 380 | 69148100 | 96.50 | 96.60 | 96.20 | 96.40 | 0.10 | -0.1% | 96.40 | 5 | 96.50 | 30 | 7.71 |
| 2023-05-11 | 2548 | 944000 | 487 | 91240400 | 96.50 | 97.00 | 96.30 | 97.00 | 0.60 | 0.62% | 96.80 | 4 | 97.00 | 142 | 7.76 |
| 2023-05-12 | 2548 | 1137000 | 553 | 109913700 | 96.50 | 97.10 | 96.40 | 97.10 | 0.10 | 0.1% | 96.80 | 7 | 97.10 | 11 | 7.77 |
| 2023-05-15 | 2548 | 706000 | 322 | 68329900 | 97.20 | 97.20 | 96.50 | 96.70 | 0.40 | -0.41% | 96.60 | 12 | 96.70 | 3 | 7.74 |
| 2023-05-16 | 2548 | 1275000 | 762 | 122753900 | 96.20 | 96.70 | 96.00 | 96.30 | 0.40 | -0.41% | 96.30 | 4 | 96.40 | 2 | 7.70 |
| 2023-05-17 | 2548 | 1173911 | 987 | 113284750 | 95.90 | 97.00 | 95.50 | 97.00 | 0.70 | 0.73% | 96.80 | 1 | 97.00 | 301 | 7.76 |
| 2023-05-18 | 2548 | 874000 | 465 | 84603700 | 96.70 | 97.00 | 96.70 | 96.70 | 0.30 | -0.31% | 96.70 | 34 | 96.90 | 27 | 7.74 |
| 2023-05-19 | 2548 | 1232000 | 494 | 119428000 | 97.00 | 97.00 | 96.70 | 96.90 | 0.20 | 0.21% | 96.80 | 45 | 96.90 | 8 | 7.75 |
| 2023-05-22 | 2548 | 1516000 | 774 | 147664300 | 97.20 | 97.70 | 97.20 | 97.40 | 0.50 | 0.52% | 97.40 | 8 | 97.50 | 4 | 7.79 |
| 2023-05-23 | 2548 | 1742000 | 960 | 169484300 | 97.50 | 97.70 | 97.00 | 97.20 | 0.20 | -0.21% | 97.20 | 32 | 97.30 | 127 | 7.78 |
| 2023-05-24 | 2548 | 2887000 | 1813 | 280103500 | 97.20 | 97.50 | 96.60 | 97.50 | 0.30 | 0.31% | 97.40 | 53 | 97.50 | 19 | 7.80 |
| 2023-05-25 | 2548 | 6911000 | 2668 | 623954900 | 90.00 | 91.30 | 90.00 | 91.20 | 0.00 | -6.46% | 91.20 | 67 | 91.30 | 27 | 7.30 |
| 2023-05-26 | 2548 | 2072000 | 1459 | 187218900 | 91.50 | 91.80 | 90.00 | 90.20 | 1.00 | -1.1% | 90.20 | 11 | 90.30 | 16 | 7.22 |
| 2023-05-29 | 2548 | 1898000 | 1200 | 170506800 | 90.80 | 90.80 | 89.60 | 90.00 | 0.20 | -0.22% | 89.90 | 3 | 90.00 | 29 | 7.20 |
| 2023-05-30 | 2548 | 1373000 | 916 | 123043000 | 90.00 | 90.10 | 89.40 | 89.70 | 0.30 | -0.33% | 89.70 | 5 | 89.90 | 22 | 7.18 |
| 2023-05-31 | 2548 | 735000 | 529 | 66136200 | 89.80 | 90.50 | 89.40 | 90.10 | 0.40 | 0.45% | 90.10 | 19 | 90.40 | 23 | 7.21 |
| 2023-06-01 | 2548 | 279000 | 244 | 25205400 | 90.50 | 90.50 | 90.10 | 90.50 | 0.40 | 0.44% | 90.40 | 3 | 90.50 | 33 | 7.24 |
| 2023-06-02 | 2548 | 495000 | 293 | 44809500 | 90.50 | 90.70 | 90.30 | 90.60 | 0.10 | 0.11% | 90.60 | 2 | 90.70 | 30 | 7.25 |
| 2023-06-05 | 2548 | 762000 | 421 | 69357700 | 90.60 | 91.30 | 90.60 | 91.20 | 0.60 | 0.66% | 91.10 | 45 | 91.20 | 13 | 7.30 |
| 2023-06-06 | 2548 | 1376000 | 793 | 126701000 | 91.30 | 92.60 | 91.30 | 92.50 | 1.30 | 1.43% | 92.40 | 95 | 92.50 | 17 | 7.40 |
| 2023-06-07 | 2548 | 891000 | 681 | 82531700 | 92.80 | 93.40 | 92.10 | 92.20 | 0.30 | -0.32% | 92.10 | 32 | 92.20 | 10 | 7.38 |
| 2023-06-08 | 2548 | 545000 | 346 | 49992400 | 92.30 | 92.30 | 91.60 | 91.60 | 0.60 | -0.65% | 91.60 | 21 | 91.70 | 5 | 7.33 |
| 2023-06-09 | 2548 | 696000 | 430 | 63554000 | 91.70 | 92.00 | 91.10 | 91.20 | 0.40 | -0.44% | 91.10 | 40 | 91.20 | 4 | 7.30 |
| 2023-06-12 | 2548 | 416000 | 275 | 38000500 | 91.30 | 91.70 | 91.00 | 91.40 | 0.20 | 0.22% | 91.40 | 3 | 91.50 | 2 | 7.31 |
| 2023-06-13 | 2548 | 419000 | 312 | 38416000 | 91.40 | 92.00 | 91.30 | 92.00 | 0.60 | 0.66% | 91.90 | 1 | 92.00 | 12 | 7.36 |
| 2023-06-14 | 2548 | 772000 | 522 | 70524900 | 92.00 | 92.00 | 91.10 | 91.20 | 0.80 | -0.87% | 91.20 | 70 | 91.30 | 7 | 7.30 |
| 2023-06-15 | 2548 | 363000 | 216 | 33139400 | 91.30 | 91.50 | 91.20 | 91.30 | 0.10 | 0.11% | 91.30 | 11 | 91.40 | 17 | 7.30 |
| 2023-06-16 | 2548 | 851000 | 414 | 77574900 | 91.40 | 91.40 | 91.00 | 91.00 | 0.30 | -0.33% | 91.00 | 41 | 91.20 | 7 | 7.28 |
| 2023-06-19 | 2548 | 559000 | 332 | 50905500 | 91.00 | 91.20 | 90.90 | 91.10 | 0.10 | 0.11% | 91.00 | 26 | 91.10 | 1 | 7.29 |
| 2023-06-20 | 2548 | 529000 | 431 | 47969000 | 91.10 | 91.20 | 90.50 | 90.60 | 0.50 | -0.55% | 90.50 | 114 | 90.60 | 1 | 7.25 |
| 2023-06-21 | 2548 | 550000 | 436 | 49709100 | 90.50 | 90.70 | 90.20 | 90.60 | 0.00 | 0% | 90.60 | 1 | 90.70 | 5 | 7.25 |
| 2023-06-26 | 2548 | 595000 | 404 | 53713100 | 90.50 | 90.60 | 90.10 | 90.60 | 0.00 | 0% | 90.50 | 8 | 90.60 | 6 | 7.25 |
| 2023-06-27 | 2548 | 344000 | 217 | 31087000 | 90.50 | 90.50 | 90.30 | 90.40 | 0.20 | -0.22% | 90.30 | 54 | 90.40 | 7 | 7.23 |
| 2023-06-28 | 2548 | 1108000 | 602 | 100250300 | 90.40 | 91.00 | 90.10 | 90.90 | 0.50 | 0.55% | 90.80 | 14 | 90.90 | 17 | 7.27 |
| 2023-06-29 | 2548 | 718000 | 361 | 64980300 | 90.60 | 90.70 | 90.30 | 90.40 | 0.50 | -0.55% | 90.40 | 4 | 90.50 | 5 | 7.23 |
| 2023-06-30 | 2548 | 496000 | 293 | 44812200 | 90.30 | 90.50 | 90.20 | 90.20 | 0.20 | -0.22% | 90.20 | 23 | 90.30 | 4 | 7.22 |
| 2023-07-03 | 2548 | 510000 | 334 | 46009000 | 90.70 | 90.70 | 90.10 | 90.20 | 0.00 | 0% | 90.10 | 104 | 90.20 | 19 | 7.22 |
| 2023-07-04 | 2548 | 648000 | 369 | 58392100 | 90.20 | 90.30 | 90.00 | 90.20 | 0.00 | 0% | 90.10 | 35 | 90.20 | 3 | 7.22 |
| 2023-07-05 | 2548 | 468000 | 292 | 42230000 | 90.20 | 90.40 | 90.10 | 90.40 | 0.20 | 0.22% | 90.20 | 5 | 90.40 | 33 | 7.23 |
| 2023-07-06 | 2548 | 938000 | 598 | 84445900 | 90.30 | 90.40 | 89.90 | 90.10 | 0.30 | -0.33% | 90.00 | 14 | 90.10 | 1 | 7.21 |
| 2023-07-07 | 2548 | 835000 | 541 | 74969100 | 90.00 | 90.30 | 89.50 | 90.30 | 0.20 | 0.22% | 90.20 | 16 | 90.30 | 9 | 7.22 |
| 2023-07-10 | 2548 | 330000 | 246 | 29696100 | 90.20 | 90.20 | 89.80 | 90.00 | 0.30 | -0.33% | 89.90 | 17 | 90.00 | 2 | 7.20 |
| 2023-07-11 | 2548 | 266000 | 218 | 23963500 | 90.00 | 90.30 | 89.90 | 90.30 | 0.30 | 0.33% | 90.20 | 4 | 90.30 | 18 | 7.22 |
| 2023-07-12 | 2548 | 515000 | 412 | 46358300 | 90.00 | 90.30 | 89.90 | 90.10 | 0.20 | -0.22% | 90.10 | 3 | 90.20 | 2 | 7.21 |
| 2023-07-13 | 2548 | 298000 | 220 | 26839400 | 90.10 | 90.20 | 89.90 | 90.10 | 0.00 | 0% | 90.10 | 2 | 90.20 | 17 | 7.21 |
| 2023-07-14 | 2548 | 326000 | 252 | 29381800 | 90.60 | 90.60 | 90.00 | 90.20 | 0.10 | 0.11% | 90.10 | 16 | 90.20 | 29 | 7.22 |
| 2023-07-18 | 2548 | 342000 | 195 | 30882100 | 90.50 | 90.50 | 90.10 | 90.40 | 0.10 | 0.22% | 90.30 | 4 | 90.40 | 12 | 7.23 |
| 2023-07-19 | 2548 | 233000 | 167 | 21037100 | 90.40 | 90.40 | 90.20 | 90.30 | 0.10 | -0.11% | 90.20 | 8 | 90.30 | 39 | 7.22 |
| 2023-07-20 | 2548 | 235000 | 145 | 21194300 | 90.50 | 90.50 | 90.10 | 90.30 | 0.00 | 0% | 90.30 | 1 | 90.40 | 7 | 7.22 |
| 2023-07-21 | 2548 | 268000 | 183 | 24196100 | 90.30 | 90.50 | 90.20 | 90.20 | 0.10 | -0.11% | 90.20 | 16 | 90.40 | 2 | 7.22 |
| 2023-07-24 | 2548 | 318000 | 226 | 28636000 | 90.20 | 90.20 | 90.00 | 90.00 | 0.20 | -0.22% | 90.00 | 59 | 90.10 | 3 | 7.20 |
| 2023-07-25 | 2548 | 227000 | 161 | 20443100 | 90.00 | 90.20 | 90.00 | 90.10 | 0.10 | 0.11% | 90.00 | 76 | 90.10 | 5 | 7.21 |
| 2023-07-27 | 2548 | 371000 | 250 | 33474300 | 90.40 | 90.50 | 90.00 | 90.20 | 0.00 | 0.11% | 90.20 | 10 | 90.30 | 6 | 7.22 |
| 2023-07-28 | 2548 | 350000 | 266 | 31603200 | 90.20 | 90.50 | 90.10 | 90.30 | 0.10 | 0.11% | 90.30 | 1 | 90.40 | 1 | 7.22 |
| 2023-07-31 | 2548 | 611000 | 339 | 55289200 | 90.40 | 90.60 | 90.30 | 90.60 | 0.30 | 0.33% | 90.50 | 1 | 90.60 | 2 | 7.25 |
| 2023-08-01 | 2548 | 254000 | 211 | 22981700 | 90.60 | 90.60 | 90.30 | 90.50 | 0.10 | -0.11% | 90.40 | 12 | 90.50 | 3 | 7.24 |
| 2023-08-02 | 2548 | 791000 | 577 | 71819400 | 90.50 | 91.50 | 90.30 | 90.70 | 0.20 | 0.22% | 90.60 | 2 | 90.70 | 7 | 7.26 |
| 2023-08-04 | 2548 | 546000 | 442 | 49528000 | 90.70 | 91.00 | 90.50 | 90.70 | 0.00 | 0% | 90.60 | 74 | 90.80 | 10 | 7.26 |
| 2023-08-07 | 2548 | 570000 | 402 | 52071000 | 91.10 | 91.70 | 90.80 | 91.60 | 0.90 | 0.99% | 91.50 | 7 | 91.60 | 8 | 7.33 |
| 2023-08-08 | 2548 | 752000 | 520 | 69030300 | 91.60 | 92.10 | 91.40 | 91.80 | 0.20 | 0.22% | 91.80 | 1 | 91.90 | 7 | 14.93 |
| 2023-08-09 | 2548 | 740000 | 513 | 67280300 | 91.80 | 91.90 | 90.40 | 90.90 | 0.90 | -0.98% | 90.80 | 19 | 90.90 | 8 | 14.78 |
| 2023-08-10 | 2548 | 840000 | 532 | 76041300 | 90.80 | 90.80 | 90.30 | 90.40 | 0.50 | -0.55% | 90.30 | 52 | 90.40 | 7 | 14.70 |
| 2023-08-11 | 2548 | 331000 | 261 | 29972600 | 90.50 | 91.00 | 90.30 | 90.70 | 0.30 | 0.33% | 90.60 | 4 | 90.70 | 1 | 14.75 |
| 2023-08-14 | 2548 | 877000 | 512 | 79032200 | 90.80 | 90.80 | 89.80 | 90.20 | 0.50 | -0.55% | 90.20 | 50 | 90.30 | 17 | 14.67 |
| 2023-08-15 | 2548 | 466000 | 342 | 42082300 | 90.10 | 90.80 | 90.10 | 90.20 | 0.00 | 0% | 90.20 | 37 | 90.30 | 8 | 14.67 |
| 2023-08-16 | 2548 | 2014000 | 1202 | 180389100 | 90.20 | 90.20 | 89.10 | 89.30 | 0.90 | -1% | 89.30 | 32 | 89.40 | 1 | 14.52 |
| 2023-08-17 | 2548 | 1157000 | 739 | 103202100 | 89.20 | 89.50 | 89.00 | 89.10 | 0.20 | -0.22% | 89.10 | 43 | 89.20 | 24 | 14.49 |
| 2023-08-18 | 2548 | 780000 | 477 | 69631400 | 89.10 | 89.70 | 89.00 | 89.40 | 0.30 | 0.34% | 89.20 | 2 | 89.40 | 10 | 14.54 |
| 2023-08-21 | 2548 | 757000 | 470 | 67463700 | 89.40 | 89.40 | 88.90 | 89.30 | 0.10 | -0.11% | 89.20 | 1 | 89.30 | 20 | 14.52 |
| 2023-08-22 | 2548 | 863000 | 641 | 76637500 | 89.30 | 89.30 | 88.60 | 89.00 | 0.30 | -0.34% | 89.00 | 16 | 89.10 | 12 | 14.47 |
| 2023-08-23 | 2548 | 653000 | 481 | 57981700 | 89.00 | 89.20 | 88.70 | 88.70 | 0.30 | -0.34% | 88.70 | 20 | 88.90 | 8 | 14.42 |
| 2023-08-24 | 2548 | 243000 | 191 | 21667800 | 88.90 | 89.60 | 88.80 | 89.30 | 0.60 | 0.68% | 89.30 | 12 | 89.40 | 1 | 14.52 |
| 2023-08-25 | 2548 | 228000 | 165 | 20440500 | 89.30 | 89.90 | 89.30 | 89.50 | 0.20 | 0.22% | 89.50 | 3 | 89.60 | 7 | 14.55 |
| 2023-08-28 | 2548 | 231000 | 199 | 20705900 | 89.60 | 89.90 | 89.50 | 89.50 | 0.00 | 0% | 89.50 | 18 | 89.70 | 4 | 14.55 |
| 2023-08-29 | 2548 | 349000 | 241 | 31185900 | 89.60 | 89.70 | 89.20 | 89.30 | 0.20 | -0.22% | 89.30 | 21 | 89.40 | 1 | 14.52 |
| 2023-08-30 | 2548 | 259000 | 224 | 23114600 | 89.50 | 89.80 | 89.00 | 89.20 | 0.10 | -0.11% | 89.10 | 11 | 89.30 | 5 | 14.50 |
| 2023-08-31 | 2548 | 446000 | 280 | 39861600 | 89.50 | 89.70 | 89.00 | 89.50 | 0.30 | 0.34% | 89.20 | 7 | 89.50 | 1 | 14.55 |
| 2023-09-01 | 2548 | 253000 | 195 | 22668600 | 89.40 | 89.90 | 89.40 | 89.50 | 0.00 | 0% | 89.40 | 31 | 89.50 | 5 | 14.55 |
| 2023-09-04 | 2548 | 440000 | 261 | 39552100 | 89.60 | 90.10 | 89.60 | 89.90 | 0.40 | 0.45% | 89.80 | 18 | 89.90 | 1 | 14.62 |
| 2023-09-05 | 2548 | 310000 | 228 | 27807500 | 89.90 | 90.00 | 89.30 | 90.00 | 0.10 | 0.11% | 89.90 | 1 | 90.00 | 12 | 14.63 |
| 2023-09-06 | 2548 | 258000 | 217 | 23197000 | 90.00 | 90.20 | 89.70 | 89.70 | 0.30 | -0.33% | 89.70 | 41 | 89.80 | 2 | 14.59 |
| 2023-09-07 | 2548 | 335000 | 235 | 30190300 | 90.00 | 90.40 | 89.80 | 90.10 | 0.40 | 0.45% | 89.90 | 11 | 90.10 | 29 | 14.65 |
| 2023-09-08 | 2548 | 242000 | 214 | 21750300 | 90.00 | 90.00 | 89.70 | 89.80 | 0.30 | -0.33% | 89.80 | 11 | 89.90 | 2 | 14.60 |
| 2023-09-11 | 2548 | 172000 | 147 | 15462500 | 89.80 | 90.10 | 89.80 | 90.00 | 0.20 | 0.22% | 89.90 | 1 | 90.00 | 32 | 14.63 |
| 2023-09-12 | 2548 | 269000 | 233 | 24161200 | 90.00 | 90.00 | 89.60 | 89.80 | 0.20 | -0.22% | 89.70 | 33 | 89.90 | 2 | 14.60 |
| 2023-09-13 | 2548 | 267000 | 224 | 23968100 | 89.90 | 90.00 | 89.60 | 90.00 | 0.20 | 0.22% | 89.70 | 4 | 90.00 | 11 | 14.63 |
| 2023-09-14 | 2548 | 361000 | 273 | 32458500 | 90.00 | 90.00 | 89.80 | 89.80 | 0.20 | -0.22% | 89.80 | 6 | 89.90 | 3 | 14.60 |
| 2023-09-15 | 2548 | 366000 | 256 | 32943400 | 89.90 | 90.20 | 89.80 | 90.20 | 0.40 | 0.45% | 90.00 | 2 | 90.20 | 13 | 14.67 |
| 2023-09-18 | 2548 | 258000 | 169 | 23270000 | 90.20 | 90.40 | 89.90 | 90.30 | 0.10 | 0.11% | 90.10 | 4 | 90.30 | 27 | 14.68 |
| 2023-09-19 | 2548 | 173000 | 149 | 15589900 | 90.30 | 90.30 | 90.00 | 90.30 | 0.00 | 0% | 90.20 | 1 | 90.30 | 12 | 14.68 |
| 2023-09-20 | 2548 | 288000 | 221 | 25916700 | 90.30 | 90.30 | 89.80 | 90.10 | 0.20 | -0.22% | 89.90 | 7 | 90.10 | 23 | 14.65 |
| 2023-09-21 | 2548 | 217000 | 161 | 19507900 | 89.90 | 90.00 | 89.80 | 90.00 | 0.10 | -0.11% | 89.90 | 3 | 90.00 | 20 | 14.63 |
| 2023-09-22 | 2548 | 202000 | 109 | 18176400 | 89.80 | 90.10 | 89.70 | 90.10 | 0.10 | 0.11% | 90.00 | 1 | 90.10 | 1 | 14.65 |
| 2023-09-25 | 2548 | 248000 | 204 | 22293700 | 90.10 | 90.10 | 89.80 | 89.80 | 0.30 | -0.33% | 89.70 | 23 | 89.80 | 2 | 14.60 |
| 2023-09-26 | 2548 | 361000 | 173 | 32473000 | 89.80 | 90.20 | 89.70 | 90.00 | 0.20 | 0.22% | 89.90 | 73 | 90.00 | 17 | 14.63 |
| 2023-09-27 | 2548 | 174000 | 144 | 15627600 | 90.00 | 90.00 | 89.70 | 89.90 | 0.10 | -0.11% | 89.80 | 3 | 89.90 | 36 | 14.62 |
| 2023-09-28 | 2548 | 291000 | 169 | 26173300 | 90.20 | 90.20 | 89.80 | 89.80 | 0.10 | -0.11% | 89.70 | 36 | 89.80 | 1 | 14.60 |
| 2023-10-02 | 2548 | 185000 | 148 | 16628500 | 89.80 | 90.10 | 89.70 | 90.10 | 0.30 | 0.33% | 89.90 | 1 | 90.10 | 41 | 14.65 |
| 2023-10-03 | 2548 | 241000 | 173 | 21640200 | 90.00 | 90.00 | 89.60 | 89.80 | 0.30 | -0.33% | 89.80 | 1 | 89.90 | 38 | 14.60 |
| 2023-10-04 | 2548 | 237000 | 185 | 21292600 | 89.90 | 90.00 | 89.70 | 89.90 | 0.10 | 0.11% | 89.80 | 2 | 89.90 | 14 | 14.62 |
| 2023-10-05 | 2548 | 372000 | 264 | 33388200 | 89.80 | 89.90 | 89.60 | 89.90 | 0.00 | 0% | 89.70 | 3 | 89.90 | 40 | 14.62 |
| 2023-10-06 | 2548 | 309000 | 193 | 27762100 | 89.90 | 90.00 | 89.70 | 89.90 | 0.00 | 0% | 89.80 | 12 | 89.90 | 4 | 14.62 |
| 2023-10-11 | 2548 | 433000 | 309 | 38947000 | 90.10 | 90.10 | 89.80 | 89.90 | 0.00 | 0% | 89.90 | 6 | 90.00 | 76 | 14.62 |
| 2023-10-12 | 2548 | 382000 | 247 | 34492100 | 90.00 | 90.50 | 89.90 | 90.50 | 0.60 | 0.67% | 90.40 | 6 | 90.50 | 12 | 14.72 |
| 2023-10-13 | 2548 | 379000 | 288 | 34444900 | 90.50 | 91.10 | 90.50 | 91.10 | 0.60 | 0.66% | 90.90 | 13 | 91.10 | 6 | 14.81 |
| 2023-10-16 | 2548 | 508000 | 394 | 46502300 | 91.20 | 91.80 | 91.10 | 91.70 | 0.60 | 0.66% | 91.70 | 6 | 91.80 | 35 | 14.91 |
| 2023-10-17 | 2548 | 358000 | 303 | 32878900 | 91.90 | 92.10 | 91.50 | 91.50 | 0.20 | -0.22% | 91.50 | 3 | 91.60 | 5 | 14.88 |
| 2023-10-18 | 2548 | 272000 | 216 | 24807200 | 91.50 | 91.60 | 91.00 | 91.60 | 0.10 | 0.11% | 91.10 | 1 | 91.60 | 3 | 14.89 |
| 2023-10-19 | 2548 | 220000 | 172 | 20006300 | 91.20 | 91.20 | 90.80 | 90.90 | 0.70 | -0.76% | 90.80 | 15 | 90.90 | 1 | 14.78 |
| 2023-10-20 | 2548 | 352000 | 247 | 31845500 | 91.00 | 91.00 | 90.20 | 90.60 | 0.30 | -0.33% | 90.50 | 7 | 90.60 | 1 | 14.73 |
| 2023-10-23 | 2548 | 465000 | 191 | 41926400 | 90.60 | 90.60 | 89.90 | 90.40 | 0.20 | -0.22% | 90.30 | 7 | 90.40 | 3 | 14.70 |
| 2023-10-24 | 2548 | 128000 | 105 | 11579400 | 90.40 | 90.70 | 90.30 | 90.40 | 0.00 | 0% | 90.40 | 52 | 90.50 | 2 | 14.70 |
| 2023-10-25 | 2548 | 157959 | 255 | 14328564 | 90.60 | 91.10 | 90.50 | 90.60 | 0.20 | 0.22% | 90.60 | 13 | 90.90 | 1 | 14.73 |
| 2023-10-26 | 2548 | 194000 | 144 | 17541000 | 90.40 | 90.80 | 90.20 | 90.60 | 0.00 | 0% | 90.60 | 4 | 90.70 | 1 | 14.73 |
| 2023-10-27 | 2548 | 311000 | 254 | 28305500 | 90.60 | 91.20 | 90.60 | 91.10 | 0.50 | 0.55% | 91.00 | 2 | 91.10 | 1 | 14.81 |
| 2023-10-30 | 2548 | 305000 | 247 | 27848600 | 91.50 | 91.60 | 90.70 | 91.60 | 0.50 | 0.55% | 91.20 | 8 | 91.60 | 19 | 14.89 |
| 2023-10-31 | 2548 | 325000 | 248 | 29759700 | 91.60 | 91.80 | 91.10 | 91.60 | 0.00 | 0% | 91.40 | 3 | 91.70 | 13 | 14.89 |
| 2023-11-01 | 2548 | 270000 | 226 | 24671200 | 91.60 | 91.60 | 91.00 | 91.60 | 0.00 | 0% | 91.30 | 2 | 91.60 | 68 | 14.89 |
| 2023-11-02 | 2548 | 285000 | 209 | 26090400 | 91.60 | 91.90 | 91.20 | 91.90 | 0.30 | 0.33% | 91.80 | 2 | 91.90 | 3 | 14.94 |
| 2023-11-03 | 2548 | 203000 | 151 | 18633200 | 91.90 | 92.00 | 91.50 | 92.00 | 0.10 | 0.11% | 91.80 | 4 | 92.00 | 80 | 14.96 |
| 2023-11-06 | 2548 | 235000 | 193 | 21627100 | 92.10 | 92.10 | 91.80 | 92.10 | 0.10 | 0.11% | 92.00 | 16 | 92.10 | 36 | 12.41 |
| 2023-11-07 | 2548 | 305000 | 186 | 28107500 | 92.10 | 92.30 | 92.00 | 92.30 | 0.20 | 0.22% | 92.20 | 2 | 92.30 | 4 | 12.44 |
| 2023-11-08 | 2548 | 742000 | 505 | 69045400 | 92.50 | 93.50 | 92.30 | 93.40 | 1.10 | 1.19% | 93.30 | 1 | 93.40 | 15 | 12.59 |
| 2023-11-09 | 2548 | 480000 | 332 | 44870900 | 93.80 | 93.80 | 93.20 | 93.80 | 0.40 | 0.43% | 93.60 | 4 | 93.80 | 32 | 12.64 |
| 2023-11-10 | 2548 | 165000 | 133 | 15406100 | 93.80 | 93.80 | 93.20 | 93.20 | 0.60 | -0.64% | 93.20 | 5 | 93.30 | 2 | 12.56 |
| 2023-11-13 | 2548 | 284000 | 231 | 26520500 | 93.60 | 93.60 | 93.20 | 93.50 | 0.30 | 0.32% | 93.30 | 3 | 93.50 | 13 | 12.60 |
| 2023-11-14 | 2548 | 272000 | 200 | 25421200 | 93.60 | 93.60 | 93.20 | 93.60 | 0.10 | 0.11% | 93.50 | 32 | 93.60 | 18 | 12.61 |
| 2023-11-15 | 2548 | 892000 | 472 | 83957200 | 94.00 | 94.50 | 93.50 | 94.50 | 0.90 | 0.96% | 94.30 | 12 | 94.50 | 71 | 12.74 |
| 2023-11-16 | 2548 | 440000 | 336 | 41657200 | 95.20 | 95.20 | 94.00 | 94.10 | 0.40 | -0.42% | 94.00 | 6 | 94.10 | 1 | 12.68 |
| 2023-11-17 | 2548 | 244000 | 171 | 22946100 | 94.10 | 94.30 | 93.70 | 94.10 | 0.00 | 0% | 94.00 | 76 | 94.10 | 1 | 12.68 |
| 2023-11-20 | 2548 | 247000 | 191 | 23234600 | 94.30 | 94.40 | 93.80 | 94.10 | 0.00 | 0% | 93.80 | 66 | 94.10 | 7 | 12.68 |
| 2023-11-21 | 2548 | 264000 | 187 | 24931400 | 94.50 | 94.60 | 94.00 | 94.60 | 0.50 | 0.53% | 94.40 | 1 | 94.60 | 14 | 12.75 |
| 2023-11-22 | 2548 | 199000 | 142 | 18843200 | 94.70 | 94.90 | 94.30 | 94.80 | 0.20 | 0.21% | 94.60 | 3 | 94.80 | 28 | 12.78 |
| 2023-11-23 | 2548 | 128000 | 99 | 12107500 | 94.60 | 94.80 | 94.40 | 94.80 | 0.00 | 0% | 94.50 | 3 | 94.80 | 12 | 12.78 |
| 2023-11-24 | 2548 | 110000 | 100 | 10387900 | 94.80 | 94.80 | 94.20 | 94.50 | 0.30 | -0.32% | 94.40 | 8 | 94.50 | 1 | 12.74 |
| 2023-11-27 | 2548 | 240000 | 146 | 22631400 | 94.50 | 94.50 | 94.10 | 94.40 | 0.10 | -0.11% | 94.30 | 2 | 94.40 | 1 | 12.72 |
| 2023-11-28 | 2548 | 291000 | 180 | 27484900 | 94.20 | 94.60 | 94.20 | 94.60 | 0.20 | 0.21% | 94.50 | 1 | 94.70 | 15 | 12.75 |
| 2023-11-29 | 2548 | 331000 | 209 | 31247200 | 94.60 | 94.70 | 94.20 | 94.70 | 0.10 | 0.11% | 94.30 | 12 | 94.70 | 35 | 12.76 |
| 2023-11-30 | 2548 | 336000 | 247 | 31761200 | 94.80 | 94.80 | 94.20 | 94.50 | 0.20 | -0.21% | 94.30 | 9 | 94.60 | 6 | 12.74 |
| 2023-12-01 | 2548 | 426000 | 315 | 40374100 | 94.70 | 95.10 | 94.40 | 94.80 | 0.30 | 0.32% | 94.70 | 1 | 94.80 | 15 | 12.78 |
| 2023-12-04 | 2548 | 239000 | 204 | 22648800 | 94.80 | 95.00 | 94.60 | 94.90 | 0.10 | 0.11% | 94.80 | 2 | 95.00 | 49 | 12.79 |
| 2023-12-05 | 2548 | 211000 | 157 | 19951800 | 94.60 | 95.00 | 94.20 | 95.00 | 0.10 | 0.11% | 94.60 | 1 | 95.00 | 1 | 12.80 |
| 2023-12-06 | 2548 | 228000 | 144 | 21617800 | 94.90 | 95.00 | 94.60 | 94.90 | 0.10 | -0.11% | 94.90 | 1 | 95.00 | 82 | 12.79 |
| 2023-12-07 | 2548 | 882000 | 595 | 84360500 | 95.40 | 96.30 | 95.20 | 95.80 | 0.90 | 0.95% | 95.70 | 10 | 95.80 | 1 | 12.91 |
| 2023-12-08 | 2548 | 528000 | 400 | 50640300 | 95.80 | 96.30 | 95.40 | 96.30 | 0.50 | 0.52% | 96.20 | 8 | 96.30 | 15 | 12.98 |
| 2023-12-11 | 2548 | 575000 | 421 | 55565300 | 96.30 | 96.80 | 96.30 | 96.80 | 0.50 | 0.52% | 96.70 | 3 | 96.80 | 38 | 13.05 |
| 2023-12-12 | 2548 | 561000 | 478 | 54387900 | 97.10 | 97.10 | 96.60 | 97.00 | 0.20 | 0.21% | 96.90 | 13 | 97.00 | 68 | 13.07 |
| 2023-12-13 | 2548 | 525000 | 339 | 50705200 | 96.80 | 96.90 | 96.10 | 96.70 | 0.30 | -0.31% | 96.70 | 3 | 96.80 | 4 | 13.03 |
| 2023-12-14 | 2548 | 377000 | 266 | 36429900 | 96.80 | 96.90 | 96.30 | 96.80 | 0.10 | 0.1% | 96.70 | 5 | 96.80 | 18 | 13.05 |
| 2023-12-15 | 2548 | 509000 | 341 | 49139300 | 96.90 | 96.90 | 96.30 | 96.60 | 0.20 | -0.21% | 96.40 | 1 | 96.60 | 9 | 13.02 |
| 2023-12-18 | 2548 | 520000 | 399 | 50100800 | 96.10 | 96.80 | 95.70 | 96.20 | 0.40 | -0.41% | 96.20 | 10 | 96.40 | 4 | 12.96 |
| 2023-12-19 | 2548 | 316000 | 253 | 30337400 | 96.30 | 96.40 | 95.80 | 96.10 | 0.10 | -0.1% | 95.80 | 42 | 96.10 | 17 | 12.95 |
| 2023-12-20 | 2548 | 297000 | 218 | 28495200 | 96.20 | 96.20 | 95.70 | 96.00 | 0.10 | -0.1% | 95.90 | 7 | 96.00 | 4 | 12.94 |
| 2023-12-21 | 2548 | 190000 | 159 | 18194400 | 95.80 | 96.00 | 95.60 | 96.00 | 0.00 | 0% | 95.70 | 4 | 96.00 | 6 | 12.94 |
| 2023-12-22 | 2548 | 251000 | 225 | 24074600 | 95.80 | 96.20 | 95.50 | 96.10 | 0.10 | 0.1% | 96.10 | 1 | 96.20 | 8 | 12.95 |
| 2023-12-25 | 2548 | 110000 | 92 | 10561400 | 96.10 | 96.20 | 95.80 | 96.10 | 0.00 | 0% | 95.90 | 11 | 96.10 | 19 | 12.95 |
| 2023-12-26 | 2548 | 212000 | 159 | 20366200 | 96.00 | 96.30 | 95.90 | 96.30 | 0.20 | 0.21% | 96.20 | 1 | 96.30 | 1 | 12.98 |
| 2023-12-27 | 2548 | 212000 | 189 | 20355900 | 96.30 | 96.30 | 95.70 | 95.90 | 0.40 | -0.42% | 95.90 | 5 | 96.00 | 6 | 12.92 |
| 2023-12-28 | 2548 | 356000 | 239 | 34137100 | 95.90 | 96.30 | 95.60 | 96.30 | 0.40 | 0.42% | 96.00 | 4 | 96.30 | 21 | 12.98 |
| 2023-12-29 | 2548 | 154000 | 106 | 14806500 | 96.20 | 96.30 | 96.00 | 96.30 | 0.00 | 0% | 96.20 | 7 | 96.30 | 2 | 12.98 |