三商壽(2867)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
| 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 | 5.43 0 0% | 5.42 -0.01 -0.18% | 5.44 0.02 0.37% | 5.47 0.03 0.55% | 5.51 0.04 0.73% | 5.50 -0.01 -0.18% | 5.48 -0.02 -0.36% | 5.47 -0.01 -0.18% | 5.44 -0.03 -0.55% | 5.43 -0.01 -0.18% | 5.43 0 0% | 5.39 -0.04 -0.74% | 5.53 0.14 2.6% | 5.45 | ||||||||||||||||||
| 2 月 | 5.54 0.01 0.18% | 5.60 0.06 1.08% | 5.60 0 0% | 5.65 0.05 0.89% | 5.68 0.03 0.53% | 5.62 -0.06 -1.06% | 5.57 -0.05 -0.89% | 5.49 -0.08 -1.44% | 5.51 0.02 0.36% | 5.58 0.07 1.27% | 5.52 -0.06 -1.08% | 5.56 0.04 0.72% | 5.51 -0.05 -0.9% | 5.50 -0.01 -0.18% | 5.40 -0.1 -1.82% | 5.42 0.02 0.37% | 5.42 0 0% | 5.39 -0.03 -0.55% | 5.49 | |||||||||||||
| 3 月 | 5.37 -0.02 -0.37% | 5.37 0 0% | 5.37 0 0% | 5.39 0.02 0.37% | 5.42 0.03 0.56% | 5.40 -0.02 -0.37% | 5.37 -0.03 -0.56% | 5.32 -0.05 -0.93% | 5.20 -0.12 -2.26% | 5.14 -0.06 -1.15% | 5.13 -0.01 -0.19% | 5.04 -0.09 -1.75% | 5.05 0.01 0.2% | 5.15 0.1 1.98% | 5.21 0.06 1.17% | 5.18 -0.03 -0.58% | 5.13 -0.05 -0.97% | 5.09 -0.04 -0.78% | 5.07 -0.02 -0.39% | 5.06 -0.01 -0.2% | 5.05 -0.01 -0.2% | 5.04 -0.01 -0.2% | 5.03 -0.01 -0.2% | 5.2 | ||||||||
| 4 月 | 5.02 -0.01 -0.2% | 4.95 -0.07 -1.39% | 5.01 0.06 1.21% | 5.07 0.06 1.2% | 5.12 0.05 0.99% | 5.28 0.16 3.13% | 5.40 0.12 2.27% | 5.27 -0.13 -2.41% | 5.17 -0.1 -1.9% | 5.18 0.01 0.19% | 5.13 -0.05 -0.97% | 5.10 -0.03 -0.58% | 5.09 -0.01 -0.2% | 5.04 -0.05 -0.98% | 5.16 0.12 2.38% | 5.24 0.08 1.55% | 5.26 0.02 0.38% | 5.14 | ||||||||||||||
| 5 月 | 5.19 -0.07 -1.33% | 5.13 -0.06 -1.16% | 5.11 -0.02 -0.39% | 5.12 0.01 0.2% | 5.10 -0.02 -0.39% | 5.11 0.01 0.2% | 5.24 0.13 2.54% | 5.14 -0.1 -1.91% | 5.14 0 0% | 5.13 -0.01 -0.19% | 5.11 -0.02 -0.39% | 5.15 0.04 0.78% | 5.16 0.01 0.19% | 5.19 0.03 0.58% | 5.21 0.02 0.39% | 5.29 0.08 1.54% | 5.27 -0.02 -0.38% | 5.19 -0.08 -1.52% | 5.17 -0.02 -0.39% | 5.22 0.05 0.97% | 5.21 -0.01 -0.19% | 5.25 0.04 0.77% | 5.17 | |||||||||
| 6 月 | 5.25 0 0% | 5.24 -0.01 -0.19% | 5.29 0.05 0.95% | 5.27 -0.02 -0.38% | 5.33 0.06 1.14% | 5.26 -0.07 -1.31% | 5.29 0.03 0.57% | 5.26 -0.03 -0.57% | 5.26 0 0% | 5.31 0.05 0.95% | 5.26 -0.05 -0.94% | 5.31 0.05 0.95% | 5.28 -0.03 -0.56% | 5.36 0.08 1.52% | 5.38 0.02 0.37% | 5.53 0.15 2.79% | 5.48 -0.05 -0.9% | 5.51 0.03 0.55% | 5.44 -0.07 -1.27% | 5.45 0.01 0.18% | 5.34 | |||||||||||
| 7 月 | 5.46 0.01 0.18% | 5.41 -0.05 -0.92% | 5.35 -0.06 -1.11% | 5.30 -0.05 -0.93% | 5.27 -0.03 -0.57% | 5.31 0.04 0.76% | 5.46 0.15 2.82% | 5.37 -0.09 -1.65% | 5.34 -0.03 -0.56% | 5.31 -0.03 -0.56% | 5.29 -0.02 -0.38% | 5.18 -0.11 -2.08% | 5.20 0.02 0.39% | 5.19 -0.01 -0.19% | 5.18 -0.01 -0.19% | 5.20 0.02 0.39% | 5.36 0.16 3.08% | 5.29 -0.07 -1.31% | 5.25 -0.04 -0.76% | 5.29 | ||||||||||||
| 8 月 | 5.30 0.05 0.95% | 5.24 -0.06 -1.13% | 5.23 -0.01 -0.19% | 5.22 -0.01 -0.19% | 5.21 -0.01 -0.19% | 5.20 -0.01 -0.19% | 5.19 -0.01 -0.19% | 5.22 0.03 0.58% | 5.11 -0.11 -2.11% | 5.12 0.01 0.2% | 5.08 -0.04 -0.78% | 5.09 0.01 0.2% | 5.11 0.02 0.39% | 5.08 -0.03 -0.59% | 5.07 -0.01 -0.2% | 5.08 0.01 0.2% | 5.06 -0.02 -0.39% | 5.08 0.02 0.4% | 5.09 0.01 0.2% | 5.14 0.05 0.98% | 5.15 0.01 0.19% | 5.26 0.11 2.14% | 5.15 | |||||||||
| 9 月 | 5.15 -0.11 -2.09% | 5.13 -0.02 -0.39% | 5.13 0 0% | 5.11 -0.02 -0.39% | 5.25 0.14 2.74% | 5.26 0.01 0.19% | 5.24 -0.02 -0.38% | 5.18 -0.06 -1.15% | 5.16 -0.02 -0.39% | 5.17 0.01 0.19% | 5.13 -0.04 -0.77% | 5.14 0.01 0.19% | 5.22 0.08 1.56% | 5.18 -0.04 -0.77% | 5.14 -0.04 -0.77% | 5.13 -0.01 -0.19% | 5.12 -0.01 -0.19% | 5.10 -0.02 -0.39% | 5.10 0 0% | 5.12 0.02 0.39% | 5.15 | |||||||||||
| 10 月 | 5.12 0 0% | 5.10 -0.02 -0.39% | 5.06 -0.04 -0.78% | 5.08 0.02 0.4% | 5.08 0 0% | 5.07 -0.01 -0.2% | 5.08 0.01 0.2% | 5.08 0 0% | 5.06 -0.02 -0.39% | 5.03 -0.03 -0.59% | 5.08 0.05 0.99% | 5.06 -0.02 -0.39% | 5.04 -0.02 -0.4% | 5.04 0 0% | 5.06 0.02 0.4% | 5.09 0.03 0.59% | 5.05 -0.04 -0.79% | 5.05 0 0% | 5.07 0.02 0.4% | 5.04 -0.03 -0.59% | 5.07 | |||||||||||
| 11 月 | 5.05 0.01 0.2% | 5.05 0 0% | 5.08 0.03 0.59% | 5.09 0.01 0.2% | 5.06 -0.03 -0.59% | 5.05 -0.01 -0.2% | 5.05 0 0% | 5.03 -0.02 -0.4% | 5.03 0 0% | 5.04 0.01 0.2% | 5.09 0.05 0.99% | 5.10 0.01 0.2% | 5.11 0.01 0.2% | 5.11 0 0% | 5.16 0.05 0.98% | 5.13 -0.03 -0.58% | 5.10 -0.03 -0.58% | 5.08 -0.02 -0.39% | 5.07 -0.01 -0.2% | 5.07 0 0% | 5.04 -0.03 -0.59% | 5.12 0.08 1.59% | 5.08 | |||||||||
| 12 月 | 5.09 -0.03 -0.59% | 5.11 0.02 0.39% | 5.13 0.02 0.39% | 5.14 0.01 0.19% | 5.12 -0.02 -0.39% | 5.09 -0.03 -0.59% | 5.07 -0.02 -0.39% | 5.07 0 0% | 5.02 -0.05 -0.99% | 5.04 0.02 0.4% | 5.08 0.04 0.79% | 5.07 -0.01 -0.2% | 5.03 -0.04 -0.79% | 5.05 0.02 0.4% | 5.06 0.01 0.2% | 5.05 -0.01 -0.2% | 5.04 -0.01 -0.2% | 5.05 0.01 0.2% | 5.05 0 0% | 5.07 0.02 0.4% | 5.09 0.02 0.39% | 5.07 |
說明:最高漲幅:3.13%最低跌幅:-2.41% 最高價:5.68最低價:4.95平均價:5.21,灰色底表示週末,漲112天(4.82)元,跌160天(-5.54)元,平盤29天
3%=9,2%=10,1%=38,0%=84,-0%=14,-1%=63,-2%=83,
| 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 | 2867 | 8834000 | 1707 | 47943930 | 5.52 | 5.52 | 5.36 | 5.43 | 0.10 | 0% | 5.43 | 263 | 5.44 | 70 | 0.00 |
| 2023-01-04 | 2867 | 5580000 | 1272 | 30273670 | 5.42 | 5.46 | 5.41 | 5.42 | 0.01 | -0.18% | 5.41 | 428 | 5.42 | 45 | 0.00 |
| 2023-01-05 | 2867 | 8367000 | 1568 | 45722070 | 5.45 | 5.52 | 5.43 | 5.44 | 0.02 | 0.37% | 5.44 | 23 | 5.45 | 154 | 0.00 |
| 2023-01-06 | 2867 | 4831000 | 961 | 26353120 | 5.45 | 5.49 | 5.43 | 5.47 | 0.03 | 0.55% | 5.46 | 95 | 5.47 | 21 | 0.00 |
| 2023-01-09 | 2867 | 10343000 | 1575 | 57169150 | 5.51 | 5.58 | 5.50 | 5.51 | 0.04 | 0.73% | 5.51 | 65 | 5.52 | 52 | 0.00 |
| 2023-01-10 | 2867 | 4291000 | 1024 | 23549170 | 5.54 | 5.54 | 5.47 | 5.50 | 0.01 | -0.18% | 5.50 | 5 | 5.51 | 48 | 0.00 |
| 2023-01-11 | 2867 | 4480000 | 1069 | 24623970 | 5.51 | 5.53 | 5.48 | 5.48 | 0.02 | -0.36% | 5.48 | 188 | 5.49 | 62 | 0.00 |
| 2023-01-12 | 2867 | 4390000 | 990 | 24018490 | 5.48 | 5.50 | 5.46 | 5.47 | 0.01 | -0.18% | 5.47 | 3 | 5.48 | 45 | 0.00 |
| 2023-01-13 | 2867 | 6118000 | 1308 | 33392000 | 5.50 | 5.51 | 5.43 | 5.44 | 0.03 | -0.55% | 5.44 | 31 | 5.45 | 27 | 0.00 |
| 2023-01-16 | 2867 | 7131000 | 1388 | 38637990 | 5.45 | 5.45 | 5.40 | 5.43 | 0.01 | -0.18% | 5.42 | 128 | 5.43 | 81 | 0.00 |
| 2023-01-17 | 2867 | 3925000 | 963 | 21291160 | 5.43 | 5.44 | 5.41 | 5.43 | 0.00 | 0% | 5.42 | 251 | 5.43 | 31 | 0.00 |
| 2023-01-30 | 2867 | 16148000 | 2688 | 86999340 | 5.40 | 5.43 | 5.35 | 5.39 | 0.04 | -0.74% | 5.39 | 158 | 5.41 | 34 | 0.00 |
| 2023-01-31 | 2867 | 14925000 | 2952 | 82441710 | 5.40 | 5.58 | 5.40 | 5.53 | 0.14 | 2.6% | 5.52 | 55 | 5.53 | 100 | 0.00 |
| 2023-02-01 | 2867 | 10730000 | 1987 | 59485040 | 5.54 | 5.57 | 5.52 | 5.54 | 0.01 | 0.18% | 5.54 | 124 | 5.55 | 5 | 0.00 |
| 2023-02-02 | 2867 | 22083000 | 3552 | 124453540 | 5.57 | 5.70 | 5.56 | 5.60 | 0.06 | 1.08% | 5.59 | 264 | 5.60 | 37 | 0.00 |
| 2023-02-03 | 2867 | 12542000 | 2392 | 70615090 | 5.69 | 5.69 | 5.57 | 5.60 | 0.00 | 0% | 5.59 | 42 | 5.60 | 292 | 0.00 |
| 2023-02-06 | 2867 | 17117000 | 2824 | 96517570 | 5.60 | 5.69 | 5.57 | 5.65 | 0.05 | 0.89% | 5.64 | 413 | 5.65 | 215 | 0.00 |
| 2023-02-07 | 2867 | 15783000 | 2795 | 89514210 | 5.67 | 5.72 | 5.63 | 5.68 | 0.03 | 0.53% | 5.67 | 64 | 5.68 | 249 | 0.00 |
| 2023-02-08 | 2867 | 13599000 | 2072 | 76634880 | 5.68 | 5.68 | 5.60 | 5.62 | 0.06 | -1.06% | 5.61 | 139 | 5.62 | 107 | 0.00 |
| 2023-02-09 | 2867 | 8611000 | 1634 | 48135500 | 5.63 | 5.64 | 5.57 | 5.57 | 0.05 | -0.89% | 5.57 | 231 | 5.58 | 89 | 0.00 |
| 2023-02-10 | 2867 | 11016000 | 2091 | 60575710 | 5.57 | 5.57 | 5.47 | 5.49 | 0.08 | -1.44% | 5.49 | 349 | 5.50 | 17 | 0.00 |
| 2023-02-13 | 2867 | 6274000 | 1250 | 34535860 | 5.49 | 5.54 | 5.48 | 5.51 | 0.02 | 0.36% | 5.51 | 42 | 5.52 | 139 | 0.00 |
| 2023-02-14 | 2867 | 7699000 | 1550 | 42948170 | 5.55 | 5.61 | 5.54 | 5.58 | 0.07 | 1.27% | 5.58 | 86 | 5.59 | 170 | 0.00 |
| 2023-02-15 | 2867 | 7609000 | 1819 | 42201570 | 5.59 | 5.59 | 5.51 | 5.52 | 0.06 | -1.08% | 5.52 | 208 | 5.53 | 102 | 0.00 |
| 2023-02-16 | 2867 | 11090000 | 2539 | 61685060 | 5.57 | 5.59 | 5.53 | 5.56 | 0.04 | 0.72% | 5.56 | 122 | 5.57 | 350 | 0.00 |
| 2023-02-17 | 2867 | 11758000 | 2211 | 65020510 | 5.53 | 5.56 | 5.51 | 5.51 | 0.05 | -0.9% | 5.51 | 1017 | 5.52 | 58 | 0.00 |
| 2023-02-20 | 2867 | 22442000 | 3380 | 123363240 | 5.51 | 5.52 | 5.48 | 5.50 | 0.01 | -0.18% | 5.49 | 230 | 5.50 | 181 | 0.00 |
| 2023-02-21 | 2867 | 40170000 | 6079 | 215977150 | 5.47 | 5.47 | 5.33 | 5.40 | 0.10 | -1.82% | 5.40 | 1718 | 5.41 | 206 | 0.00 |
| 2023-02-22 | 2867 | 12527000 | 2222 | 67368140 | 5.37 | 5.42 | 5.33 | 5.42 | 0.02 | 0.37% | 5.41 | 28 | 5.42 | 444 | 0.00 |
| 2023-02-23 | 2867 | 17208000 | 2250 | 93090000 | 5.41 | 5.43 | 5.38 | 5.42 | 0.00 | 0% | 5.42 | 63 | 5.43 | 518 | 0.00 |
| 2023-02-24 | 2867 | 14352000 | 2327 | 77464900 | 5.42 | 5.42 | 5.38 | 5.39 | 0.03 | -0.55% | 5.38 | 1846 | 5.39 | 20 | 0.00 |
| 2023-03-01 | 2867 | 10686000 | 2152 | 57294480 | 5.36 | 5.38 | 5.35 | 5.37 | 0.00 | -0.37% | 5.37 | 252 | 5.38 | 330 | 0.00 |
| 2023-03-02 | 2867 | 6644000 | 1131 | 35694230 | 5.37 | 5.39 | 5.36 | 5.37 | 0.00 | 0% | 5.36 | 1085 | 5.37 | 256 | 0.00 |
| 2023-03-03 | 2867 | 9358000 | 1622 | 50169030 | 5.38 | 5.38 | 5.35 | 5.37 | 0.00 | 0% | 5.36 | 286 | 5.37 | 185 | 0.00 |
| 2023-03-06 | 2867 | 8918000 | 1403 | 48036300 | 5.38 | 5.40 | 5.37 | 5.39 | 0.02 | 0.37% | 5.38 | 710 | 5.39 | 584 | 0.00 |
| 2023-03-07 | 2867 | 9359000 | 1378 | 50680780 | 5.40 | 5.44 | 5.39 | 5.42 | 0.03 | 0.56% | 5.41 | 198 | 5.42 | 287 | 0.00 |
| 2023-03-08 | 2867 | 6633000 | 1163 | 35798840 | 5.40 | 5.42 | 5.37 | 5.40 | 0.02 | -0.37% | 5.40 | 8 | 5.41 | 584 | 0.00 |
| 2023-03-09 | 2867 | 6006000 | 1074 | 32337180 | 5.40 | 5.40 | 5.37 | 5.37 | 0.03 | -0.56% | 5.37 | 852 | 5.38 | 65 | 0.00 |
| 2023-03-10 | 2867 | 12717000 | 2391 | 67687900 | 5.32 | 5.34 | 5.31 | 5.32 | 0.05 | -0.93% | 5.32 | 118 | 5.33 | 213 | 0.00 |
| 2023-03-13 | 2867 | 18204000 | 3121 | 94890790 | 5.28 | 5.29 | 5.18 | 5.20 | 0.12 | -2.26% | 5.20 | 812 | 5.21 | 79 | 0.00 |
| 2023-03-14 | 2867 | 14987000 | 2755 | 77262280 | 5.18 | 5.19 | 5.13 | 5.14 | 0.06 | -1.15% | 5.14 | 81 | 5.15 | 282 | 0.00 |
| 2023-03-15 | 2867 | 10664000 | 1777 | 54854790 | 5.15 | 5.16 | 5.12 | 5.13 | 0.01 | -0.19% | 5.12 | 417 | 5.13 | 68 | 0.00 |
| 2023-03-16 | 2867 | 21577000 | 3974 | 109269680 | 5.10 | 5.11 | 5.04 | 5.04 | 0.09 | -1.75% | 5.04 | 1219 | 5.05 | 497 | 0.00 |
| 2023-03-17 | 2867 | 17686000 | 2357 | 89433200 | 5.06 | 5.08 | 5.04 | 5.05 | 0.01 | 0.2% | 5.05 | 331 | 5.07 | 9 | 0.00 |
| 2023-03-20 | 2867 | 18989000 | 2904 | 97231680 | 5.06 | 5.17 | 5.05 | 5.15 | 0.10 | 1.98% | 5.15 | 897 | 5.16 | 203 | 0.00 |
| 2023-03-21 | 2867 | 13631000 | 1966 | 70485350 | 5.16 | 5.21 | 5.14 | 5.21 | 0.06 | 1.17% | 5.21 | 111 | 5.22 | 139 | 0.00 |
| 2023-03-22 | 2867 | 8497000 | 1491 | 44189600 | 5.22 | 5.24 | 5.17 | 5.18 | 0.03 | -0.58% | 5.18 | 45 | 5.19 | 154 | 0.00 |
| 2023-03-23 | 2867 | 7107000 | 1636 | 36493850 | 5.17 | 5.18 | 5.11 | 5.13 | 0.05 | -0.97% | 5.12 | 105 | 5.13 | 20 | 0.00 |
| 2023-03-24 | 2867 | 6381000 | 1561 | 32496750 | 5.11 | 5.12 | 5.07 | 5.09 | 0.04 | -0.78% | 5.08 | 246 | 5.09 | 42 | 0.00 |
| 2023-03-27 | 2867 | 9630000 | 1775 | 48849150 | 5.09 | 5.09 | 5.06 | 5.07 | 0.02 | -0.39% | 5.06 | 315 | 5.07 | 214 | 0.00 |
| 2023-03-28 | 2867 | 9618000 | 1512 | 48750330 | 5.07 | 5.09 | 5.05 | 5.06 | 0.01 | -0.2% | 5.06 | 35 | 5.07 | 410 | 0.00 |
| 2023-03-29 | 2867 | 44385000 | 4051 | 224598780 | 5.06 | 5.08 | 5.05 | 5.05 | 0.01 | -0.2% | 5.05 | 1658 | 5.06 | 796 | 0.00 |
| 2023-03-30 | 2867 | 21437000 | 2801 | 108277950 | 5.07 | 5.07 | 5.04 | 5.04 | 0.01 | -0.2% | 5.04 | 3071 | 5.05 | 2198 | 0.00 |
| 2023-03-31 | 2867 | 22230000 | 3368 | 111928560 | 5.05 | 5.06 | 5.01 | 5.03 | 0.01 | -0.2% | 5.02 | 1023 | 5.03 | 185 | 0.00 |
| 2023-04-06 | 2867 | 17282000 | 3160 | 86694670 | 5.03 | 5.03 | 5.01 | 5.02 | 0.01 | -0.2% | 5.01 | 886 | 5.02 | 20 | 0.00 |
| 2023-04-07 | 2867 | 60721000 | 10787 | 300855600 | 5.02 | 5.02 | 4.86 | 4.95 | 0.07 | -1.39% | 4.94 | 611 | 4.95 | 292 | 0.00 |
| 2023-04-10 | 2867 | 26051000 | 4439 | 129828160 | 4.95 | 5.02 | 4.95 | 5.01 | 0.06 | 1.21% | 5.00 | 276 | 5.01 | 317 | 0.00 |
| 2023-04-11 | 2867 | 38111000 | 6319 | 194811070 | 5.02 | 5.24 | 5.01 | 5.07 | 0.06 | 1.2% | 5.06 | 520 | 5.07 | 69 | 0.00 |
| 2023-04-12 | 2867 | 26050000 | 3961 | 133594970 | 5.11 | 5.16 | 5.09 | 5.12 | 0.05 | 0.99% | 5.11 | 81 | 5.12 | 235 | 0.00 |
| 2023-04-13 | 2867 | 69342000 | 9784 | 365458560 | 5.15 | 5.35 | 5.15 | 5.28 | 0.16 | 3.13% | 5.28 | 91 | 5.29 | 184 | 0.00 |
| 2023-04-14 | 2867 | 45310000 | 6343 | 242560140 | 5.33 | 5.42 | 5.30 | 5.40 | 0.12 | 2.27% | 5.39 | 465 | 5.40 | 93 | 0.00 |
| 2023-04-17 | 2867 | 34640000 | 5321 | 183307160 | 5.40 | 5.40 | 5.23 | 5.27 | 0.13 | -2.41% | 5.27 | 54 | 5.28 | 142 | 0.00 |
| 2023-04-18 | 2867 | 27111000 | 4367 | 140822620 | 5.28 | 5.28 | 5.15 | 5.17 | 0.10 | -1.9% | 5.16 | 732 | 5.17 | 328 | 0.00 |
| 2023-04-19 | 2867 | 13605000 | 2434 | 70483280 | 5.16 | 5.23 | 5.15 | 5.18 | 0.01 | 0.19% | 5.18 | 352 | 5.19 | 550 | 0.00 |
| 2023-04-20 | 2867 | 8807000 | 1627 | 45323100 | 5.18 | 5.18 | 5.13 | 5.13 | 0.05 | -0.97% | 5.13 | 452 | 5.14 | 204 | 0.00 |
| 2023-04-21 | 2867 | 13223000 | 2290 | 67669710 | 5.15 | 5.19 | 5.08 | 5.10 | 0.03 | -0.58% | 5.09 | 663 | 5.10 | 42 | 0.00 |
| 2023-04-24 | 2867 | 19706000 | 2145 | 99664710 | 5.06 | 5.10 | 5.00 | 5.09 | 0.01 | -0.2% | 5.08 | 219 | 5.09 | 14 | 0.00 |
| 2023-04-25 | 2867 | 14426000 | 2159 | 72899080 | 5.11 | 5.13 | 5.02 | 5.04 | 0.05 | -0.98% | 5.03 | 645 | 5.04 | 240 | 0.00 |
| 2023-04-26 | 2867 | 22981000 | 2640 | 117519900 | 5.04 | 5.18 | 5.03 | 5.16 | 0.12 | 2.38% | 5.15 | 168 | 5.16 | 105 | 0.00 |
| 2023-04-27 | 2867 | 27750000 | 4119 | 145497630 | 5.16 | 5.31 | 5.13 | 5.24 | 0.08 | 1.55% | 5.24 | 233 | 5.25 | 414 | 0.00 |
| 2023-04-28 | 2867 | 17324000 | 2760 | 91373780 | 5.28 | 5.31 | 5.25 | 5.26 | 0.02 | 0.38% | 5.26 | 65 | 5.27 | 274 | 0.00 |
| 2023-05-02 | 2867 | 9313000 | 2488 | 48463580 | 5.26 | 5.26 | 5.18 | 5.19 | 0.07 | -1.33% | 5.18 | 620 | 5.19 | 22 | 0.00 |
| 2023-05-03 | 2867 | 10466000 | 2047 | 53789770 | 5.19 | 5.19 | 5.12 | 5.13 | 0.06 | -1.16% | 5.12 | 631 | 5.13 | 121 | 0.00 |
| 2023-05-04 | 2867 | 11307000 | 2096 | 57577200 | 5.13 | 5.15 | 5.07 | 5.11 | 0.02 | -0.39% | 5.10 | 104 | 5.11 | 9 | 0.00 |
| 2023-05-05 | 2867 | 11915000 | 1677 | 60924050 | 5.11 | 5.14 | 5.09 | 5.12 | 0.01 | 0.2% | 5.12 | 182 | 5.13 | 5 | 0.00 |
| 2023-05-08 | 2867 | 7567000 | 1319 | 38625320 | 5.12 | 5.15 | 5.08 | 5.10 | 0.02 | -0.39% | 5.10 | 477 | 5.11 | 166 | 0.00 |
| 2023-05-09 | 2867 | 8226000 | 1085 | 42078460 | 5.14 | 5.14 | 5.10 | 5.11 | 0.01 | 0.2% | 5.11 | 141 | 5.12 | 78 | 0.00 |
| 2023-05-10 | 2867 | 17071000 | 2130 | 88233030 | 5.12 | 5.26 | 5.10 | 5.24 | 0.13 | 2.54% | 5.24 | 535 | 5.25 | 413 | 0.00 |
| 2023-05-11 | 2867 | 10113000 | 1875 | 52091960 | 5.23 | 5.23 | 5.10 | 5.14 | 0.10 | -1.91% | 5.13 | 15 | 5.14 | 85 | 0.00 |
| 2023-05-12 | 2867 | 7442000 | 1551 | 38063720 | 5.13 | 5.14 | 5.09 | 5.14 | 0.00 | 0% | 5.13 | 11 | 5.14 | 442 | 0.00 |
| 2023-05-15 | 2867 | 8244000 | 1289 | 42071800 | 5.13 | 5.14 | 5.08 | 5.13 | 0.01 | -0.19% | 5.12 | 310 | 5.13 | 226 | 0.00 |
| 2023-05-16 | 2867 | 7162000 | 1566 | 36727080 | 5.17 | 5.17 | 5.10 | 5.11 | 0.02 | -0.39% | 5.11 | 163 | 5.12 | 171 | 0.00 |
| 2023-05-17 | 2867 | 8385805 | 3015 | 43075662 | 5.12 | 5.16 | 5.11 | 5.15 | 0.04 | 0.78% | 5.14 | 17 | 5.15 | 182 | 0.00 |
| 2023-05-18 | 2867 | 6786000 | 1460 | 35034860 | 5.16 | 5.18 | 5.15 | 5.16 | 0.01 | 0.19% | 5.16 | 182 | 5.17 | 265 | 0.00 |
| 2023-05-19 | 2867 | 9426000 | 1676 | 48979600 | 5.19 | 5.22 | 5.17 | 5.19 | 0.03 | 0.58% | 5.18 | 329 | 5.19 | 16 | 0.00 |
| 2023-05-22 | 2867 | 9629000 | 1623 | 50252270 | 5.19 | 5.24 | 5.19 | 5.21 | 0.02 | 0.39% | 5.21 | 197 | 5.22 | 567 | 0.00 |
| 2023-05-23 | 2867 | 14632000 | 2649 | 77174970 | 5.23 | 5.30 | 5.21 | 5.29 | 0.08 | 1.54% | 5.28 | 261 | 5.29 | 218 | 0.00 |
| 2023-05-24 | 2867 | 8715000 | 1906 | 45773770 | 5.29 | 5.29 | 5.23 | 5.27 | 0.02 | -0.38% | 5.26 | 34 | 5.27 | 76 | 0.00 |
| 2023-05-25 | 2867 | 8899000 | 1622 | 46351730 | 5.26 | 5.26 | 5.18 | 5.19 | 0.08 | -1.52% | 5.19 | 382 | 5.20 | 63 | 0.00 |
| 2023-05-26 | 2867 | 6960000 | 1198 | 36001160 | 5.16 | 5.20 | 5.12 | 5.17 | 0.02 | -0.39% | 5.17 | 89 | 5.18 | 145 | 0.00 |
| 2023-05-29 | 2867 | 6321000 | 1268 | 33031350 | 5.21 | 5.24 | 5.19 | 5.22 | 0.05 | 0.97% | 5.22 | 202 | 5.23 | 216 | 0.00 |
| 2023-05-30 | 2867 | 4357000 | 905 | 22727680 | 5.24 | 5.25 | 5.20 | 5.21 | 0.01 | -0.19% | 5.21 | 113 | 5.22 | 651 | 0.00 |
| 2023-05-31 | 2867 | 7182000 | 1333 | 37578780 | 5.24 | 5.25 | 5.21 | 5.25 | 0.04 | 0.77% | 5.24 | 11 | 5.25 | 479 | 0.00 |
| 2023-06-01 | 2867 | 5340000 | 968 | 28011480 | 5.25 | 5.26 | 5.22 | 5.25 | 0.00 | 0% | 5.24 | 94 | 5.25 | 181 | 0.00 |
| 2023-06-02 | 2867 | 7539000 | 1406 | 39516690 | 5.25 | 5.27 | 5.22 | 5.24 | 0.01 | -0.19% | 5.24 | 38 | 5.25 | 251 | 0.00 |
| 2023-06-05 | 2867 | 12367000 | 2171 | 65558060 | 5.24 | 5.35 | 5.24 | 5.29 | 0.05 | 0.95% | 5.29 | 307 | 5.30 | 331 | 0.00 |
| 2023-06-06 | 2867 | 5651000 | 1087 | 29862170 | 5.30 | 5.32 | 5.26 | 5.27 | 0.02 | -0.38% | 5.27 | 206 | 5.28 | 44 | 0.00 |
| 2023-06-07 | 2867 | 9778000 | 1812 | 51723210 | 5.27 | 5.33 | 5.24 | 5.33 | 0.06 | 1.14% | 5.32 | 82 | 5.33 | 165 | 0.00 |
| 2023-06-08 | 2867 | 6302000 | 1362 | 33291030 | 5.33 | 5.33 | 5.26 | 5.26 | 0.07 | -1.31% | 5.26 | 181 | 5.27 | 59 | 0.00 |
| 2023-06-09 | 2867 | 5869000 | 1092 | 30948180 | 5.30 | 5.30 | 5.24 | 5.29 | 0.03 | 0.57% | 5.28 | 64 | 5.29 | 23 | 0.00 |
| 2023-06-12 | 2867 | 5119000 | 1097 | 26980720 | 5.29 | 5.30 | 5.25 | 5.26 | 0.03 | -0.57% | 5.26 | 35 | 5.27 | 92 | 0.00 |
| 2023-06-13 | 2867 | 6042000 | 1284 | 31805330 | 5.27 | 5.28 | 5.25 | 5.26 | 0.00 | 0% | 5.26 | 271 | 5.27 | 209 | 0.00 |
| 2023-06-14 | 2867 | 8669000 | 1438 | 45892680 | 5.26 | 5.31 | 5.25 | 5.31 | 0.05 | 0.95% | 5.30 | 80 | 5.31 | 769 | 0.00 |
| 2023-06-15 | 2867 | 5789000 | 1280 | 30607450 | 5.31 | 5.32 | 5.26 | 5.26 | 0.05 | -0.94% | 5.26 | 503 | 5.27 | 150 | 0.00 |
| 2023-06-16 | 2867 | 7744000 | 1333 | 40897890 | 5.29 | 5.31 | 5.26 | 5.31 | 0.05 | 0.95% | 5.30 | 47 | 5.31 | 468 | 0.00 |
| 2023-06-19 | 2867 | 7264000 | 1344 | 38426800 | 5.31 | 5.32 | 5.26 | 5.28 | 0.03 | -0.56% | 5.28 | 355 | 5.29 | 14 | 0.00 |
| 2023-06-20 | 2867 | 12300000 | 2278 | 65691030 | 5.29 | 5.39 | 5.29 | 5.36 | 0.08 | 1.52% | 5.35 | 122 | 5.36 | 508 | 0.00 |
| 2023-06-21 | 2867 | 8845000 | 1923 | 47527210 | 5.37 | 5.39 | 5.36 | 5.38 | 0.02 | 0.37% | 5.37 | 295 | 5.38 | 346 | 0.00 |
| 2023-06-26 | 2867 | 24095000 | 4433 | 132110470 | 5.38 | 5.54 | 5.38 | 5.53 | 0.15 | 2.79% | 5.52 | 266 | 5.53 | 112 | 0.00 |
| 2023-06-27 | 2867 | 15748000 | 2487 | 86772850 | 5.53 | 5.55 | 5.46 | 5.48 | 0.05 | -0.9% | 5.48 | 262 | 5.49 | 180 | 0.00 |
| 2023-06-28 | 2867 | 9530000 | 1791 | 52570420 | 5.50 | 5.55 | 5.50 | 5.51 | 0.03 | 0.55% | 5.51 | 41 | 5.52 | 133 | 0.00 |
| 2023-06-29 | 2867 | 13213000 | 2285 | 72217660 | 5.54 | 5.54 | 5.40 | 5.44 | 0.07 | -1.27% | 5.43 | 1077 | 5.44 | 50 | 0.00 |
| 2023-06-30 | 2867 | 6874000 | 1213 | 37500720 | 5.44 | 5.50 | 5.42 | 5.45 | 0.01 | 0.18% | 5.44 | 393 | 5.45 | 182 | 0.00 |
| 2023-07-03 | 2867 | 7131000 | 1299 | 38937160 | 5.46 | 5.49 | 5.44 | 5.46 | 0.01 | 0.18% | 5.46 | 61 | 5.47 | 123 | 0.00 |
| 2023-07-04 | 2867 | 6906000 | 1570 | 37425300 | 5.47 | 5.47 | 5.40 | 5.41 | 0.05 | -0.92% | 5.41 | 357 | 5.42 | 201 | 0.00 |
| 2023-07-05 | 2867 | 10769000 | 2169 | 57880840 | 5.40 | 5.41 | 5.34 | 5.35 | 0.06 | -1.11% | 5.35 | 79 | 5.36 | 47 | 0.00 |
| 2023-07-06 | 2867 | 8667000 | 1892 | 45934850 | 5.35 | 5.36 | 5.27 | 5.30 | 0.05 | -0.93% | 5.29 | 77 | 5.30 | 14 | 0.00 |
| 2023-07-07 | 2867 | 6598000 | 1342 | 34695770 | 5.28 | 5.28 | 5.24 | 5.27 | 0.03 | -0.57% | 5.26 | 114 | 5.27 | 61 | 0.00 |
| 2023-07-10 | 2867 | 4029000 | 1169 | 21455640 | 5.27 | 5.36 | 5.27 | 5.31 | 0.04 | 0.76% | 5.31 | 9 | 5.32 | 18 | 0.00 |
| 2023-07-11 | 2867 | 11199000 | 3278 | 60927760 | 5.40 | 5.47 | 5.38 | 5.46 | 0.15 | 2.82% | 5.45 | 216 | 5.46 | 54 | 0.00 |
| 2023-07-12 | 2867 | 7131000 | 1909 | 38561200 | 5.46 | 5.47 | 5.36 | 5.37 | 0.09 | -1.65% | 5.37 | 110 | 5.38 | 26 | 0.00 |
| 2023-07-13 | 2867 | 4915000 | 1590 | 26367240 | 5.39 | 5.40 | 5.34 | 5.34 | 0.03 | -0.56% | 5.34 | 184 | 5.35 | 32 | 0.00 |
| 2023-07-14 | 2867 | 13131000 | 2079 | 69658850 | 5.35 | 5.37 | 5.28 | 5.31 | 0.03 | -0.56% | 5.30 | 128 | 5.31 | 10 | 0.00 |
| 2023-07-18 | 2867 | 7177000 | 1185 | 38055760 | 5.31 | 5.34 | 5.28 | 5.29 | 0.01 | -0.38% | 5.29 | 202 | 5.30 | 73 | 0.00 |
| 2023-07-19 | 2867 | 22509000 | 4297 | 117139540 | 5.25 | 5.32 | 5.15 | 5.18 | 0.11 | -2.08% | 5.17 | 944 | 5.18 | 683 | 0.00 |
| 2023-07-20 | 2867 | 5957000 | 1128 | 30921830 | 5.18 | 5.22 | 5.17 | 5.20 | 0.02 | 0.39% | 5.19 | 248 | 5.20 | 1035 | 0.00 |
| 2023-07-21 | 2867 | 6994000 | 1798 | 36215500 | 5.18 | 5.20 | 5.16 | 5.19 | 0.01 | -0.19% | 5.18 | 26 | 5.19 | 110 | 0.00 |
| 2023-07-24 | 2867 | 7153000 | 1293 | 36980460 | 5.19 | 5.20 | 5.15 | 5.18 | 0.01 | -0.19% | 5.18 | 366 | 5.19 | 5 | 0.00 |
| 2023-07-25 | 2867 | 5763000 | 1319 | 29828120 | 5.20 | 5.20 | 5.16 | 5.20 | 0.02 | 0.39% | 5.19 | 74 | 5.20 | 597 | 0.00 |
| 2023-07-27 | 2867 | 12574000 | 2496 | 66926930 | 5.29 | 5.36 | 5.27 | 5.36 | 0.11 | 3.08% | 5.35 | 140 | 5.36 | 427 | 0.00 |
| 2023-07-28 | 2867 | 5820000 | 1877 | 30852730 | 5.35 | 5.35 | 5.28 | 5.29 | 0.07 | -1.31% | 5.28 | 380 | 5.29 | 24 | 0.00 |
| 2023-07-31 | 2867 | 8096000 | 1994 | 42776050 | 5.30 | 5.35 | 5.24 | 5.25 | 0.04 | -0.76% | 5.25 | 238 | 5.26 | 3 | 0.00 |
| 2023-08-01 | 2867 | 3629000 | 1120 | 19204260 | 5.30 | 5.32 | 5.26 | 5.30 | 0.05 | 0.95% | 5.29 | 209 | 5.30 | 102 | 0.00 |
| 2023-08-02 | 2867 | 6389000 | 1784 | 33573780 | 5.30 | 5.30 | 5.23 | 5.24 | 0.06 | -1.13% | 5.23 | 179 | 5.24 | 36 | 0.00 |
| 2023-08-04 | 2867 | 2708000 | 696 | 14194290 | 5.23 | 5.26 | 5.22 | 5.23 | 0.01 | -0.19% | 5.23 | 403 | 5.25 | 37 | 0.00 |
| 2023-08-07 | 2867 | 5207000 | 1079 | 27203350 | 5.26 | 5.27 | 5.20 | 5.22 | 0.01 | -0.19% | 5.21 | 202 | 5.22 | 27 | 0.00 |
| 2023-08-08 | 2867 | 4182000 | 1020 | 21802420 | 5.23 | 5.25 | 5.20 | 5.21 | 0.01 | -0.19% | 5.21 | 20 | 5.22 | 14 | 0.00 |
| 2023-08-09 | 2867 | 6316000 | 1249 | 32769760 | 5.20 | 5.22 | 5.17 | 5.20 | 0.01 | -0.19% | 5.19 | 80 | 5.20 | 59 | 0.00 |
| 2023-08-10 | 2867 | 3959000 | 833 | 20592480 | 5.20 | 5.22 | 5.19 | 5.19 | 0.01 | -0.19% | 5.19 | 276 | 5.20 | 63 | 0.00 |
| 2023-08-11 | 2867 | 5012000 | 1185 | 26304330 | 5.24 | 5.27 | 5.22 | 5.22 | 0.03 | 0.58% | 5.22 | 257 | 5.23 | 80 | 0.00 |
| 2023-08-14 | 2867 | 12906000 | 2322 | 66312580 | 5.22 | 5.22 | 5.11 | 5.11 | 0.11 | -2.11% | 5.11 | 615 | 5.12 | 30 | 0.00 |
| 2023-08-15 | 2867 | 3594000 | 741 | 18400930 | 5.10 | 5.14 | 5.10 | 5.12 | 0.01 | 0.2% | 5.12 | 91 | 5.13 | 175 | 0.00 |
| 2023-08-16 | 2867 | 6921000 | 1448 | 35180270 | 5.10 | 5.10 | 5.06 | 5.08 | 0.04 | -0.78% | 5.07 | 351 | 5.08 | 32 | 0.00 |
| 2023-08-17 | 2867 | 4078000 | 933 | 20744770 | 5.07 | 5.13 | 5.05 | 5.09 | 0.01 | 0.2% | 5.09 | 430 | 5.10 | 56 | 0.00 |
| 2023-08-18 | 2867 | 3975000 | 893 | 20254290 | 5.09 | 5.14 | 5.06 | 5.11 | 0.02 | 0.39% | 5.10 | 22 | 5.11 | 61 | 0.00 |
| 2023-08-21 | 2867 | 2923000 | 630 | 14890630 | 5.12 | 5.12 | 5.08 | 5.08 | 0.03 | -0.59% | 5.08 | 480 | 5.09 | 1 | 0.00 |
| 2023-08-22 | 2867 | 2991000 | 787 | 15206110 | 5.10 | 5.10 | 5.07 | 5.07 | 0.01 | -0.2% | 5.07 | 151 | 5.08 | 8 | 0.00 |
| 2023-08-23 | 2867 | 2596000 | 559 | 13173200 | 5.06 | 5.09 | 5.06 | 5.08 | 0.01 | 0.2% | 5.07 | 345 | 5.08 | 108 | 0.00 |
| 2023-08-24 | 2867 | 4527000 | 856 | 22944120 | 5.09 | 5.09 | 5.06 | 5.06 | 0.02 | -0.39% | 5.06 | 892 | 5.07 | 88 | 0.00 |
| 2023-08-25 | 2867 | 3151000 | 567 | 15983080 | 5.06 | 5.09 | 5.05 | 5.08 | 0.02 | 0.4% | 5.07 | 155 | 5.08 | 52 | 0.00 |
| 2023-08-28 | 2867 | 2701000 | 607 | 13756400 | 5.09 | 5.13 | 5.07 | 5.09 | 0.01 | 0.2% | 5.08 | 664 | 5.09 | 69 | 0.00 |
| 2023-08-29 | 2867 | 3839000 | 685 | 19642160 | 5.12 | 5.15 | 5.08 | 5.14 | 0.05 | 0.98% | 5.14 | 113 | 5.15 | 193 | 0.00 |
| 2023-08-30 | 2867 | 3323000 | 790 | 17103410 | 5.16 | 5.17 | 5.13 | 5.15 | 0.01 | 0.19% | 5.14 | 165 | 5.15 | 17 | 0.00 |
| 2023-08-31 | 2867 | 7279000 | 1451 | 37645350 | 5.15 | 5.26 | 5.09 | 5.26 | 0.11 | 2.14% | 5.15 | 2 | 5.26 | 15 | 0.00 |
| 2023-09-01 | 2867 | 4298000 | 1119 | 22155820 | 5.16 | 5.17 | 5.12 | 5.15 | 0.11 | -2.09% | 5.15 | 104 | 5.16 | 96 | 0.00 |
| 2023-09-04 | 2867 | 1865000 | 502 | 9559940 | 5.14 | 5.14 | 5.11 | 5.13 | 0.02 | -0.39% | 5.12 | 76 | 5.13 | 43 | 0.00 |
| 2023-09-05 | 2867 | 1626000 | 337 | 8337080 | 5.13 | 5.14 | 5.11 | 5.13 | 0.00 | 0% | 5.12 | 78 | 5.13 | 13 | 0.00 |
| 2023-09-06 | 2867 | 2478000 | 814 | 12682120 | 5.12 | 5.15 | 5.10 | 5.11 | 0.02 | -0.39% | 5.11 | 104 | 5.12 | 16 | 0.00 |
| 2023-09-07 | 2867 | 6606000 | 1411 | 34234420 | 5.09 | 5.25 | 5.09 | 5.25 | 0.14 | 2.74% | 5.24 | 7 | 5.25 | 241 | 0.00 |
| 2023-09-08 | 2867 | 12642000 | 2382 | 66320150 | 5.21 | 5.28 | 5.18 | 5.26 | 0.01 | 0.19% | 5.25 | 115 | 5.26 | 164 | 0.00 |
| 2023-09-11 | 2867 | 7086000 | 1830 | 37262270 | 5.25 | 5.28 | 5.22 | 5.24 | 0.02 | -0.38% | 5.24 | 137 | 5.25 | 59 | 0.00 |
| 2023-09-12 | 2867 | 3582000 | 1099 | 18535200 | 5.23 | 5.24 | 5.14 | 5.18 | 0.06 | -1.15% | 5.18 | 39 | 5.19 | 10 | 0.00 |
| 2023-09-13 | 2867 | 2357000 | 795 | 12191350 | 5.18 | 5.20 | 5.15 | 5.16 | 0.02 | -0.39% | 5.16 | 60 | 5.17 | 14 | 0.00 |
| 2023-09-14 | 2867 | 3424000 | 522 | 17679260 | 5.17 | 5.18 | 5.15 | 5.17 | 0.01 | 0.19% | 5.17 | 28 | 5.18 | 360 | 0.00 |
| 2023-09-15 | 2867 | 3620000 | 921 | 18659860 | 5.19 | 5.20 | 5.13 | 5.13 | 0.04 | -0.77% | 5.13 | 177 | 5.14 | 29 | 0.00 |
| 2023-09-18 | 2867 | 2129000 | 588 | 10907120 | 5.13 | 5.14 | 5.11 | 5.14 | 0.01 | 0.19% | 5.13 | 32 | 5.14 | 20 | 0.00 |
| 2023-09-19 | 2867 | 8698000 | 1329 | 45175060 | 5.15 | 5.24 | 5.14 | 5.22 | 0.08 | 1.56% | 5.21 | 30 | 5.22 | 364 | 0.00 |
| 2023-09-20 | 2867 | 4114000 | 1425 | 21358820 | 5.22 | 5.22 | 5.18 | 5.18 | 0.04 | -0.77% | 5.17 | 115 | 5.18 | 12 | 0.00 |
| 2023-09-21 | 2867 | 2917000 | 680 | 15054970 | 5.18 | 5.19 | 5.14 | 5.14 | 0.04 | -0.77% | 5.14 | 110 | 5.15 | 22 | 0.00 |
| 2023-09-22 | 2867 | 1996000 | 510 | 10247470 | 5.13 | 5.15 | 5.12 | 5.13 | 0.01 | -0.19% | 5.13 | 141 | 5.14 | 105 | 0.00 |
| 2023-09-25 | 2867 | 2493000 | 483 | 12780230 | 5.13 | 5.17 | 5.11 | 5.12 | 0.01 | -0.19% | 5.12 | 324 | 5.13 | 4 | 0.00 |
| 2023-09-26 | 2867 | 2048000 | 520 | 10477600 | 5.12 | 5.14 | 5.10 | 5.10 | 0.02 | -0.39% | 5.10 | 810 | 5.11 | 47 | 0.00 |
| 2023-09-27 | 2867 | 3320000 | 1048 | 16957090 | 5.10 | 5.12 | 5.09 | 5.10 | 0.00 | 0% | 5.09 | 411 | 5.10 | 1 | 0.00 |
| 2023-09-28 | 2867 | 1169000 | 297 | 5983440 | 5.11 | 5.13 | 5.11 | 5.12 | 0.02 | 0.39% | 5.12 | 105 | 5.13 | 132 | 0.00 |
| 2023-10-02 | 2867 | 1754000 | 492 | 8971980 | 5.13 | 5.14 | 5.10 | 5.12 | 0.00 | 0% | 5.11 | 32 | 5.12 | 20 | 0.00 |
| 2023-10-03 | 2867 | 2353000 | 700 | 11992560 | 5.12 | 5.12 | 5.09 | 5.10 | 0.02 | -0.39% | 5.09 | 352 | 5.10 | 10 | 0.00 |
| 2023-10-04 | 2867 | 4652000 | 1022 | 23555030 | 5.08 | 5.09 | 5.05 | 5.06 | 0.04 | -0.78% | 5.06 | 374 | 5.07 | 134 | 0.00 |
| 2023-10-05 | 2867 | 2863000 | 611 | 14526500 | 5.06 | 5.09 | 5.06 | 5.08 | 0.02 | 0.4% | 5.07 | 12 | 5.08 | 240 | 0.00 |
| 2023-10-06 | 2867 | 1763000 | 399 | 8970400 | 5.08 | 5.10 | 5.08 | 5.08 | 0.00 | 0% | 5.08 | 266 | 5.09 | 22 | 0.00 |
| 2023-10-11 | 2867 | 3378000 | 654 | 17170900 | 5.08 | 5.12 | 5.06 | 5.07 | 0.01 | -0.2% | 5.07 | 168 | 5.08 | 283 | 0.00 |
| 2023-10-12 | 2867 | 1667000 | 369 | 8481530 | 5.07 | 5.10 | 5.07 | 5.08 | 0.01 | 0.2% | 5.08 | 278 | 5.09 | 202 | 0.00 |
| 2023-10-13 | 2867 | 2107000 | 461 | 10715720 | 5.07 | 5.12 | 5.06 | 5.08 | 0.00 | 0% | 5.07 | 349 | 5.08 | 34 | 0.00 |
| 2023-10-16 | 2867 | 3449000 | 708 | 17465900 | 5.07 | 5.08 | 5.05 | 5.06 | 0.02 | -0.39% | 5.05 | 617 | 5.06 | 97 | 0.00 |
| 2023-10-17 | 2867 | 4000000 | 868 | 20189760 | 5.07 | 5.07 | 5.03 | 5.03 | 0.03 | -0.59% | 5.03 | 572 | 5.04 | 14 | 0.00 |
| 2023-10-18 | 2867 | 9421000 | 1409 | 48189540 | 5.12 | 5.15 | 5.08 | 5.08 | 0.05 | 0.99% | 5.08 | 54 | 5.09 | 81 | 0.00 |
| 2023-10-19 | 2867 | 2387000 | 550 | 12111440 | 5.08 | 5.11 | 5.06 | 5.06 | 0.02 | -0.39% | 5.06 | 386 | 5.07 | 3 | 0.00 |
| 2023-10-20 | 2867 | 5541000 | 1077 | 27919820 | 5.08 | 5.08 | 5.02 | 5.04 | 0.02 | -0.4% | 5.04 | 112 | 5.05 | 89 | 0.00 |
| 2023-10-23 | 2867 | 2363000 | 546 | 11920490 | 5.04 | 5.07 | 5.03 | 5.04 | 0.00 | 0% | 5.04 | 194 | 5.05 | 26 | 0.00 |
| 2023-10-24 | 2867 | 3448000 | 577 | 17431660 | 5.08 | 5.08 | 5.04 | 5.06 | 0.02 | 0.4% | 5.06 | 116 | 5.07 | 84 | 0.00 |
| 2023-10-25 | 2867 | 3933846 | 882 | 20014697 | 5.06 | 5.11 | 5.06 | 5.09 | 0.03 | 0.59% | 5.08 | 27 | 5.09 | 169 | 0.00 |
| 2023-10-26 | 2867 | 4194000 | 694 | 21213540 | 5.07 | 5.08 | 5.04 | 5.05 | 0.04 | -0.79% | 5.04 | 964 | 5.05 | 12 | 0.00 |
| 2023-10-27 | 2867 | 3313000 | 620 | 16783450 | 5.10 | 5.10 | 5.05 | 5.05 | 0.00 | 0% | 5.05 | 80 | 5.06 | 35 | 0.00 |
| 2023-10-30 | 2867 | 3652000 | 553 | 18532930 | 5.06 | 5.09 | 5.06 | 5.07 | 0.02 | 0.4% | 5.06 | 156 | 5.07 | 14 | 0.00 |
| 2023-10-31 | 2867 | 2991000 | 630 | 15129200 | 5.08 | 5.09 | 5.04 | 5.04 | 0.03 | -0.59% | 5.04 | 323 | 5.05 | 99 | 0.00 |
| 2023-11-01 | 2867 | 2872000 | 506 | 14511150 | 5.08 | 5.08 | 5.04 | 5.05 | 0.01 | 0.2% | 5.05 | 46 | 5.06 | 373 | 0.00 |
| 2023-11-02 | 2867 | 3116000 | 535 | 15752710 | 5.06 | 5.07 | 5.05 | 5.05 | 0.00 | 0% | 5.05 | 76 | 5.06 | 438 | 0.00 |
| 2023-11-03 | 2867 | 3731000 | 472 | 18927310 | 5.08 | 5.09 | 5.06 | 5.08 | 0.03 | 0.59% | 5.07 | 170 | 5.08 | 511 | 0.00 |
| 2023-11-06 | 2867 | 5058000 | 759 | 25726540 | 5.10 | 5.11 | 5.07 | 5.09 | 0.01 | 0.2% | 5.08 | 8 | 5.09 | 62 | 0.00 |
| 2023-11-07 | 2867 | 2507000 | 488 | 12696660 | 5.10 | 5.10 | 5.05 | 5.06 | 0.03 | -0.59% | 5.06 | 26 | 5.07 | 395 | 0.00 |
| 2023-11-08 | 2867 | 3994000 | 618 | 20175730 | 5.07 | 5.07 | 5.04 | 5.05 | 0.01 | -0.2% | 5.05 | 9 | 5.06 | 504 | 0.00 |
| 2023-11-09 | 2867 | 2764000 | 483 | 13953280 | 5.05 | 5.06 | 5.04 | 5.05 | 0.00 | 0% | 5.05 | 45 | 5.06 | 380 | 0.00 |
| 2023-11-10 | 2867 | 4359000 | 658 | 21962130 | 5.05 | 5.05 | 5.03 | 5.03 | 0.00 | -0.4% | 5.03 | 463 | 5.04 | 1 | 0.00 |
| 2023-11-13 | 2867 | 2686000 | 450 | 13518430 | 5.04 | 5.05 | 5.03 | 5.03 | 0.00 | 0% | 5.03 | 37 | 5.04 | 599 | 0.00 |
| 2023-11-14 | 2867 | 2368000 | 492 | 11936390 | 5.04 | 5.05 | 5.03 | 5.04 | 0.01 | 0.2% | 5.04 | 67 | 5.05 | 574 | 0.00 |
| 2023-11-15 | 2867 | 8231000 | 1321 | 41795880 | 5.05 | 5.10 | 5.05 | 5.09 | 0.05 | 0.99% | 5.08 | 538 | 5.09 | 3 | 0.00 |
| 2023-11-16 | 2867 | 4255000 | 632 | 21692160 | 5.10 | 5.12 | 5.08 | 5.10 | 0.01 | 0.2% | 5.09 | 61 | 5.10 | 545 | 0.00 |
| 2023-11-17 | 2867 | 5069000 | 586 | 25826060 | 5.09 | 5.11 | 5.08 | 5.11 | 0.01 | 0.2% | 5.10 | 51 | 5.11 | 649 | 0.00 |
| 2023-11-20 | 2867 | 2777000 | 455 | 14179530 | 5.11 | 5.12 | 5.10 | 5.11 | 0.00 | 0% | 5.10 | 275 | 5.11 | 329 | 0.00 |
| 2023-11-21 | 2867 | 10208000 | 1418 | 52522890 | 5.11 | 5.17 | 5.10 | 5.16 | 0.05 | 0.98% | 5.15 | 350 | 5.16 | 403 | 0.00 |
| 2023-11-22 | 2867 | 3985000 | 868 | 20471380 | 5.16 | 5.16 | 5.12 | 5.13 | 0.03 | -0.58% | 5.12 | 260 | 5.13 | 144 | 0.00 |
| 2023-11-23 | 2867 | 4878000 | 833 | 24881390 | 5.10 | 5.13 | 5.08 | 5.10 | 0.03 | -0.58% | 5.09 | 200 | 5.10 | 1 | 0.00 |
| 2023-11-24 | 2867 | 3719000 | 646 | 18905350 | 5.10 | 5.10 | 5.06 | 5.08 | 0.02 | -0.39% | 5.08 | 54 | 5.09 | 129 | 0.00 |
| 2023-11-27 | 2867 | 4094000 | 646 | 20808180 | 5.08 | 5.11 | 5.07 | 5.07 | 0.01 | -0.2% | 5.07 | 35 | 5.08 | 133 | 0.00 |
| 2023-11-28 | 2867 | 9407000 | 1462 | 47599740 | 5.08 | 5.09 | 5.04 | 5.07 | 0.00 | 0% | 5.06 | 411 | 5.07 | 25 | 0.00 |
| 2023-11-29 | 2867 | 9928000 | 1534 | 50121490 | 5.07 | 5.08 | 5.04 | 5.04 | 0.03 | -0.59% | 5.04 | 733 | 5.05 | 22 | 0.00 |
| 2023-11-30 | 2867 | 14662000 | 2378 | 74805610 | 5.05 | 5.13 | 5.05 | 5.12 | 0.08 | 1.59% | 5.11 | 129 | 5.12 | 205 | 0.00 |
| 2023-12-01 | 2867 | 5615000 | 1148 | 28648050 | 5.12 | 5.13 | 5.08 | 5.09 | 0.03 | -0.59% | 5.09 | 37 | 5.10 | 557 | 0.00 |
| 2023-12-04 | 2867 | 7833000 | 1211 | 40021080 | 5.10 | 5.14 | 5.09 | 5.11 | 0.02 | 0.39% | 5.11 | 207 | 5.12 | 57 | 0.00 |
| 2023-12-05 | 2867 | 5997000 | 1110 | 30708320 | 5.11 | 5.13 | 5.10 | 5.13 | 0.02 | 0.39% | 5.12 | 343 | 5.13 | 377 | 0.00 |
| 2023-12-06 | 2867 | 12778000 | 1807 | 65975610 | 5.13 | 5.20 | 5.13 | 5.14 | 0.01 | 0.19% | 5.14 | 46 | 5.15 | 573 | 0.00 |
| 2023-12-07 | 2867 | 4906000 | 791 | 25183140 | 5.15 | 5.16 | 5.11 | 5.12 | 0.02 | -0.39% | 5.12 | 69 | 5.13 | 175 | 0.00 |
| 2023-12-08 | 2867 | 10063000 | 1481 | 51198600 | 5.12 | 5.13 | 5.07 | 5.09 | 0.03 | -0.59% | 5.08 | 275 | 5.09 | 30 | 0.00 |
| 2023-12-11 | 2867 | 5367000 | 908 | 27205320 | 5.09 | 5.09 | 5.06 | 5.07 | 0.02 | -0.39% | 5.06 | 810 | 5.07 | 202 | 0.00 |
| 2023-12-12 | 2867 | 6201000 | 1034 | 31366830 | 5.08 | 5.08 | 5.05 | 5.07 | 0.00 | 0% | 5.06 | 49 | 5.07 | 183 | 0.00 |
| 2023-12-13 | 2867 | 21932000 | 3848 | 110351220 | 5.04 | 5.05 | 5.02 | 5.02 | 0.05 | -0.99% | 5.02 | 2423 | 5.03 | 181 | 0.00 |
| 2023-12-14 | 2867 | 9791000 | 1816 | 49405680 | 5.04 | 5.06 | 5.03 | 5.04 | 0.02 | 0.4% | 5.04 | 951 | 5.05 | 611 | 0.00 |
| 2023-12-15 | 2867 | 10927000 | 1586 | 55367840 | 5.05 | 5.08 | 5.05 | 5.08 | 0.04 | 0.79% | 5.07 | 90 | 5.08 | 901 | 0.00 |
| 2023-12-18 | 2867 | 9897000 | 967 | 50091750 | 5.08 | 5.08 | 5.05 | 5.07 | 0.01 | -0.2% | 5.06 | 414 | 5.07 | 69 | 0.00 |
| 2023-12-19 | 2867 | 5721000 | 1026 | 28846200 | 5.06 | 5.06 | 5.03 | 5.03 | 0.04 | -0.79% | 5.03 | 976 | 5.04 | 469 | 0.00 |
| 2023-12-20 | 2867 | 4290000 | 884 | 21623650 | 5.05 | 5.05 | 5.03 | 5.05 | 0.02 | 0.4% | 5.04 | 372 | 5.05 | 940 | 0.00 |
| 2023-12-21 | 2867 | 4713000 | 843 | 23781540 | 5.04 | 5.06 | 5.03 | 5.06 | 0.01 | 0.2% | 5.05 | 189 | 5.06 | 362 | 0.00 |
| 2023-12-22 | 2867 | 3577000 | 666 | 18061750 | 5.06 | 5.06 | 5.04 | 5.05 | 0.01 | -0.2% | 5.04 | 1094 | 5.05 | 188 | 0.00 |
| 2023-12-25 | 2867 | 4820000 | 653 | 24336280 | 5.06 | 5.06 | 5.04 | 5.04 | 0.01 | -0.2% | 5.04 | 611 | 5.05 | 581 | 0.00 |
| 2023-12-26 | 2867 | 5862000 | 923 | 29583670 | 5.05 | 5.06 | 5.04 | 5.05 | 0.01 | 0.2% | 5.05 | 43 | 5.06 | 1356 | 0.00 |
| 2023-12-27 | 2867 | 6345000 | 1041 | 32041520 | 5.05 | 5.06 | 5.04 | 5.05 | 0.00 | 0% | 5.04 | 1609 | 5.05 | 56 | 0.00 |
| 2023-12-28 | 2867 | 6130000 | 887 | 31033350 | 5.05 | 5.07 | 5.05 | 5.07 | 0.02 | 0.4% | 5.06 | 629 | 5.07 | 743 | 0.00 |
| 2023-12-29 | 2867 | 9907000 | 1450 | 50370580 | 5.07 | 5.11 | 5.07 | 5.09 | 0.02 | 0.39% | 5.08 | 688 | 5.09 | 2 | 0.00 |