華南金(2880)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 | 22.70 0 0% | 22.65 -0.05 -0.22% | 22.65 0 0% | 22.80 0.15 0.66% | 23.40 0.6 2.63% | 23.50 0.1 0.43% | 23.20 -0.3 -1.28% | 22.85 -0.35 -1.51% | 22.80 -0.05 -0.22% | 23.20 0.4 1.75% | 22.95 -0.25 -1.08% | 23.40 0.45 1.96% | 22.75 -0.65 -2.78% | 23.05 | ||||||||||||||||||
| 2 月 | 22.90 0.15 0.66% | 22.80 -0.1 -0.44% | 22.75 -0.05 -0.22% | 22.60 -0.15 -0.66% | 22.60 0 0% | 22.60 0 0% | 22.55 -0.05 -0.22% | 22.70 0.15 0.67% | 22.75 0.05 0.22% | 23.00 0.25 1.1% | 22.75 -0.25 -1.09% | 22.80 0.05 0.22% | 22.90 0.1 0.44% | 23.00 0.1 0.44% | 22.85 -0.15 -0.65% | 22.95 0.1 0.44% | 22.95 0 0% | 22.85 -0.1 -0.44% | 22.81 | |||||||||||||
| 3 月 | 22.85 0 0% | 22.75 -0.1 -0.44% | 22.75 0 0% | 22.90 0.15 0.66% | 23.05 0.15 0.66% | 22.90 -0.15 -0.65% | 22.80 -0.1 -0.44% | 22.60 -0.2 -0.88% | 22.50 -0.1 -0.44% | 22.15 -0.35 -1.56% | 21.95 -0.2 -0.9% | 21.55 -0.4 -1.82% | 21.65 0.1 0.46% | 21.45 -0.2 -0.92% | 21.75 0.3 1.4% | 22.05 0.3 1.38% | 22.05 0 0% | 22.10 0.05 0.23% | 22.10 0 0% | 22.15 0.05 0.23% | 22.30 0.15 0.68% | 22.20 -0.1 -0.45% | 22.35 0.15 0.68% | 22.29 | ||||||||
| 4 月 | 22.50 0.15 0.67% | 22.45 -0.05 -0.22% | 22.50 0.05 0.22% | 22.65 0.15 0.67% | 22.55 -0.1 -0.44% | 22.70 0.15 0.67% | 22.80 0.1 0.44% | 22.70 -0.1 -0.44% | 22.70 0 0% | 22.80 0.1 0.44% | 22.75 -0.05 -0.22% | 22.80 0.05 0.22% | 22.85 0.05 0.22% | 22.80 -0.05 -0.22% | 22.95 0.15 0.66% | 22.80 -0.15 -0.65% | 21.90 -0.9 -3.95% | 22.56 | ||||||||||||||
| 5 月 | 21.90 0 0% | 21.85 -0.05 -0.23% | 21.95 0.1 0.46% | 22.00 0.05 0.23% | 22.00 0 0% | 22.05 0.05 0.23% | 22.20 0.15 0.68% | 22.10 -0.1 -0.45% | 21.90 -0.2 -0.9% | 21.95 0.05 0.23% | 22.10 0.15 0.68% | 22.35 0.25 1.13% | 22.55 0.2 0.89% | 22.75 0.2 0.89% | 22.65 -0.1 -0.44% | 22.65 0 0% | 22.55 -0.1 -0.44% | 22.30 -0.25 -1.11% | 22.25 -0.05 -0.22% | 22.20 -0.05 -0.22% | 22.25 0.05 0.23% | 22.25 0 0% | 22.21 | |||||||||
| 6 月 | 22.20 -0.05 -0.22% | 22.30 0.1 0.45% | 22.40 0.1 0.45% | 22.35 -0.05 -0.22% | 22.40 0.05 0.22% | 22.35 -0.05 -0.22% | 22.25 -0.1 -0.45% | 22.30 0.05 0.22% | 22.45 0.15 0.67% | 22.45 0 0% | 22.40 -0.05 -0.22% | 22.20 -0.2 -0.89% | 22.35 0.15 0.68% | 22.25 -0.1 -0.45% | 22.35 0.1 0.45% | 22.25 -0.1 -0.45% | 22.20 -0.05 -0.22% | 22.15 -0.05 -0.23% | 22.15 0 0% | 22.20 0.05 0.23% | 22.29 | |||||||||||
| 7 月 | 22.10 -0.1 -0.45% | 22.05 -0.05 -0.23% | 22.00 -0.05 -0.23% | 21.60 -0.4 -1.82% | 21.40 -0.2 -0.93% | 21.40 0 0% | 21.80 0.4 1.87% | 21.85 0.05 0.23% | 21.85 0 0% | 22.05 0.2 0.92% | 22.15 0.1 0.45% | 22.10 -0.05 -0.23% | 22.25 0.15 0.68% | 22.10 -0.15 -0.67% | 21.90 -0.2 -0.9% | 22.10 0.2 0.91% | 22.30 0.2 0.9% | 22.20 -0.1 -0.45% | 22.25 0.05 0.23% | 21.99 | ||||||||||||
| 8 月 | 22.55 0.3 1.35% | 22.15 -0.4 -1.77% | 22.25 0.1 0.45% | 22.25 0 0% | 22.10 -0.15 -0.67% | 22.30 0.2 0.9% | 22.30 0 0% | 22.30 0 0% | 22.15 -0.15 -0.67% | 21.90 -0.25 -1.13% | 21.60 -0.3 -1.37% | 20.85 -0.75 -3.47% | 20.80 -0.05 -0.24% | 20.90 0.1 0.48% | 20.90 0 0% | 20.80 -0.1 -0.48% | 20.70 -0.1 -0.48% | 20.60 -0.1 -0.48% | 20.80 0.2 0.97% | 20.70 -0.1 -0.48% | 20.85 0.15 0.72% | 20.50 -0.35 -1.68% | 21.5 | |||||||||
| 9 月 | 20.60 0.1 0.49% | 20.70 0.1 0.49% | 20.65 -0.05 -0.24% | 20.50 -0.15 -0.73% | 20.50 0 0% | 20.55 0.05 0.24% | 20.75 0.2 0.97% | 20.90 0.15 0.72% | 20.90 0 0% | 21.20 0.3 1.44% | 21.00 -0.2 -0.94% | 20.95 -0.05 -0.24% | 20.85 -0.1 -0.48% | 20.90 0.05 0.24% | 20.60 -0.3 -1.44% | 20.70 0.1 0.49% | 20.75 0.05 0.24% | 20.55 -0.2 -0.96% | 20.50 -0.05 -0.24% | 20.50 0 0% | 20.72 | |||||||||||
| 10 月 | 20.55 0.05 0.24% | 20.45 -0.1 -0.49% | 20.20 -0.25 -1.22% | 20.30 0.1 0.5% | 20.55 0.25 1.23% | 21.00 0.45 2.19% | 21.20 0.2 0.95% | 20.95 -0.25 -1.18% | 21.00 0.05 0.24% | 20.95 -0.05 -0.24% | 20.80 -0.15 -0.72% | 20.75 -0.05 -0.24% | 20.50 -0.25 -1.2% | 20.50 0 0% | 20.40 -0.1 -0.49% | 20.40 0 0% | 20.25 -0.15 -0.74% | 20.45 0.2 0.99% | 20.30 -0.15 -0.73% | 20.30 0 0% | 20.61 | |||||||||||
| 11 月 | 20.40 0.1 0.49% | 20.60 0.2 0.98% | 20.85 0.25 1.21% | 20.95 0.1 0.48% | 20.90 -0.05 -0.24% | 20.85 -0.05 -0.24% | 20.75 -0.1 -0.48% | 20.90 0.15 0.72% | 20.95 0.05 0.24% | 21.00 0.05 0.24% | 21.45 0.45 2.14% | 21.50 0.05 0.23% | 21.60 0.1 0.47% | 21.60 0 0% | 21.85 0.25 1.16% | 21.80 -0.05 -0.23% | 21.80 0 0% | 21.90 0.1 0.46% | 21.85 -0.05 -0.23% | 22.10 0.25 1.14% | 22.05 -0.05 -0.23% | 22.25 0.2 0.91% | 21.38 | |||||||||
| 12 月 | 21.95 -0.3 -1.35% | 21.90 -0.05 -0.23% | 22.00 0.1 0.46% | 22.15 0.15 0.68% | 22.00 -0.15 -0.68% | 22.10 0.1 0.45% | 22.20 0.1 0.45% | 22.20 0 0% | 22.20 0 0% | 22.40 0.2 0.9% | 22.25 -0.15 -0.67% | 22.35 0.1 0.45% | 22.20 -0.15 -0.67% | 21.90 -0.3 -1.35% | 21.85 -0.05 -0.23% | 21.90 0.05 0.23% | 21.95 0.05 0.23% | 22.20 0.25 1.14% | 22.25 0.05 0.23% | 22.40 0.15 0.67% | 22.35 -0.05 -0.22% | 22.12 |
說明:最高漲幅:2.63%最低跌幅:-3.95% 最高價:23.50最低價:20.20平均價:21.93,灰色底表示週末,漲137天(19.95)元,跌116天(-17.6)元,平盤48天
3%=2,2%=8,1%=52,0%=123,-0%=1,-1%=2,-2%=6,-3%=41,-4%=66,
| 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 | 2880 | 10653000 | 3423 | 239966800 | 22.45 | 22.75 | 22.15 | 22.70 | 0.25 | 0% | 22.65 | 19 | 22.70 | 94 | 18.31 |
| 2023-01-04 | 2880 | 4785000 | 1244 | 108262350 | 22.65 | 22.70 | 22.50 | 22.65 | 0.05 | -0.22% | 22.60 | 243 | 22.65 | 110 | 18.27 |
| 2023-01-05 | 2880 | 5561000 | 1215 | 126192050 | 22.65 | 22.80 | 22.60 | 22.65 | 0.00 | 0% | 22.65 | 329 | 22.70 | 89 | 18.27 |
| 2023-01-06 | 2880 | 4973000 | 1310 | 113186950 | 22.70 | 22.80 | 22.65 | 22.80 | 0.15 | 0.66% | 22.75 | 143 | 22.80 | 1230 | 18.39 |
| 2023-01-09 | 2880 | 22887000 | 6251 | 531373050 | 22.95 | 23.40 | 22.80 | 23.40 | 0.60 | 2.63% | 23.35 | 1 | 23.40 | 322 | 18.87 |
| 2023-01-10 | 2880 | 9934000 | 2213 | 232109650 | 23.30 | 23.50 | 23.20 | 23.50 | 0.10 | 0.43% | 23.45 | 87 | 23.50 | 644 | 18.95 |
| 2023-01-11 | 2880 | 16251000 | 3966 | 378525550 | 23.45 | 23.50 | 23.15 | 23.20 | 0.30 | -1.28% | 23.20 | 576 | 23.25 | 133 | 18.71 |
| 2023-01-12 | 2880 | 13237000 | 3600 | 303621700 | 23.25 | 23.25 | 22.80 | 22.85 | 0.35 | -1.51% | 22.80 | 1526 | 22.85 | 2 | 18.43 |
| 2023-01-13 | 2880 | 13074000 | 3771 | 298918700 | 22.90 | 23.05 | 22.75 | 22.80 | 0.05 | -0.22% | 22.80 | 448 | 22.85 | 11 | 18.39 |
| 2023-01-16 | 2880 | 9346000 | 2328 | 216053800 | 22.85 | 23.25 | 22.85 | 23.20 | 0.40 | 1.75% | 23.15 | 147 | 23.20 | 520 | 18.71 |
| 2023-01-17 | 2880 | 13609000 | 2359 | 313402700 | 23.15 | 23.15 | 22.95 | 22.95 | 0.25 | -1.08% | 22.95 | 1000 | 23.00 | 13 | 18.51 |
| 2023-01-30 | 2880 | 31196000 | 8174 | 724074850 | 23.50 | 23.60 | 22.75 | 23.40 | 0.45 | 1.96% | 23.35 | 481 | 23.40 | 698 | 18.87 |
| 2023-01-31 | 2880 | 22514000 | 5204 | 516401400 | 23.35 | 23.35 | 22.75 | 22.75 | 0.65 | -2.78% | 22.75 | 188 | 22.80 | 2 | 18.35 |
| 2023-02-01 | 2880 | 7379000 | 2143 | 168716900 | 22.95 | 22.95 | 22.75 | 22.90 | 0.15 | 0.66% | 22.85 | 104 | 22.90 | 450 | 18.47 |
| 2023-02-02 | 2880 | 8458000 | 2621 | 193032000 | 23.00 | 23.00 | 22.70 | 22.80 | 0.10 | -0.44% | 22.80 | 569 | 22.85 | 44 | 18.39 |
| 2023-02-03 | 2880 | 6182000 | 2096 | 140946550 | 22.75 | 22.90 | 22.70 | 22.75 | 0.05 | -0.22% | 22.75 | 929 | 22.80 | 100 | 18.35 |
| 2023-02-06 | 2880 | 11072000 | 3936 | 250736850 | 22.75 | 22.75 | 22.60 | 22.60 | 0.15 | -0.66% | 22.60 | 785 | 22.70 | 110 | 18.23 |
| 2023-02-07 | 2880 | 7063000 | 2622 | 159834900 | 22.60 | 22.75 | 22.60 | 22.60 | 0.00 | 0% | 22.60 | 825 | 22.65 | 148 | 18.23 |
| 2023-02-08 | 2880 | 5553000 | 2169 | 125613300 | 22.60 | 22.70 | 22.60 | 22.60 | 0.00 | 0% | 22.60 | 937 | 22.65 | 445 | 18.23 |
| 2023-02-09 | 2880 | 6926000 | 2937 | 156263250 | 22.55 | 22.65 | 22.50 | 22.55 | 0.05 | -0.22% | 22.55 | 376 | 22.60 | 38 | 18.19 |
| 2023-02-10 | 2880 | 8847000 | 2364 | 200175750 | 22.55 | 22.75 | 22.45 | 22.70 | 0.15 | 0.67% | 22.65 | 75 | 22.70 | 347 | 18.31 |
| 2023-02-13 | 2880 | 8483000 | 1995 | 192727100 | 22.60 | 22.85 | 22.55 | 22.75 | 0.05 | 0.22% | 22.75 | 5 | 22.80 | 16 | 18.35 |
| 2023-02-14 | 2880 | 7045000 | 2277 | 161587950 | 22.85 | 23.00 | 22.80 | 23.00 | 0.25 | 1.1% | 22.95 | 197 | 23.00 | 20 | 18.55 |
| 2023-02-15 | 2880 | 7726000 | 2533 | 176076600 | 22.85 | 22.95 | 22.70 | 22.75 | 0.25 | -1.09% | 22.70 | 819 | 22.75 | 20 | 18.35 |
| 2023-02-16 | 2880 | 6117000 | 1929 | 139726850 | 22.80 | 22.95 | 22.75 | 22.80 | 0.05 | 0.22% | 22.80 | 908 | 22.85 | 161 | 18.39 |
| 2023-02-17 | 2880 | 5497000 | 1447 | 125831100 | 22.80 | 23.05 | 22.70 | 22.90 | 0.10 | 0.44% | 22.85 | 102 | 22.90 | 307 | 18.47 |
| 2023-02-20 | 2880 | 6250000 | 1780 | 143533050 | 22.90 | 23.05 | 22.80 | 23.00 | 0.10 | 0.44% | 23.00 | 5 | 23.05 | 592 | 18.55 |
| 2023-02-21 | 2880 | 6214000 | 2688 | 141876500 | 22.90 | 22.90 | 22.80 | 22.85 | 0.15 | -0.65% | 22.85 | 94 | 22.90 | 375 | 18.43 |
| 2023-02-22 | 2880 | 7548000 | 2288 | 172387800 | 22.80 | 22.95 | 22.65 | 22.95 | 0.10 | 0.44% | 22.90 | 127 | 22.95 | 527 | 18.51 |
| 2023-02-23 | 2880 | 8948000 | 2232 | 205570150 | 22.95 | 23.10 | 22.85 | 22.95 | 0.00 | 0% | 22.95 | 416 | 23.00 | 182 | 18.51 |
| 2023-02-24 | 2880 | 11684000 | 1449 | 267222150 | 22.95 | 23.00 | 22.85 | 22.85 | 0.10 | -0.44% | 22.85 | 1967 | 22.90 | 5 | 18.43 |
| 2023-03-01 | 2880 | 16374000 | 5494 | 373804850 | 22.80 | 22.95 | 22.70 | 22.85 | 0.00 | 0% | 22.85 | 94 | 22.90 | 112 | 18.43 |
| 2023-03-02 | 2880 | 6189000 | 1735 | 140958100 | 22.95 | 22.95 | 22.70 | 22.75 | 0.10 | -0.44% | 22.75 | 564 | 22.80 | 78 | 18.35 |
| 2023-03-03 | 2880 | 6505000 | 1907 | 148081600 | 22.75 | 22.90 | 22.70 | 22.75 | 0.00 | 0% | 22.75 | 348 | 22.80 | 319 | 18.35 |
| 2023-03-06 | 2880 | 7154000 | 2196 | 164009700 | 22.85 | 23.00 | 22.80 | 22.90 | 0.15 | 0.66% | 22.90 | 82 | 22.95 | 409 | 18.47 |
| 2023-03-07 | 2880 | 5752000 | 1934 | 132222300 | 22.90 | 23.05 | 22.85 | 23.05 | 0.15 | 0.66% | 23.00 | 173 | 23.05 | 213 | 18.59 |
| 2023-03-08 | 2880 | 9101000 | 3084 | 208226600 | 23.00 | 23.00 | 22.80 | 22.90 | 0.15 | -0.65% | 22.90 | 273 | 22.95 | 424 | 18.47 |
| 2023-03-09 | 2880 | 8512000 | 3458 | 194051750 | 22.90 | 22.90 | 22.75 | 22.80 | 0.10 | -0.44% | 22.75 | 1423 | 22.80 | 26 | 18.39 |
| 2023-03-10 | 2880 | 12436000 | 4986 | 281371650 | 22.65 | 22.70 | 22.60 | 22.60 | 0.20 | -0.88% | 22.60 | 916 | 22.65 | 575 | 18.23 |
| 2023-03-13 | 2880 | 10959000 | 3844 | 245942550 | 22.50 | 22.55 | 22.30 | 22.50 | 0.10 | -0.44% | 22.50 | 687 | 22.55 | 301 | 18.15 |
| 2023-03-14 | 2880 | 18911000 | 7889 | 419912150 | 22.30 | 22.35 | 22.10 | 22.15 | 0.35 | -1.56% | 22.10 | 2357 | 22.15 | 50 | 17.86 |
| 2023-03-15 | 2880 | 19496000 | 8204 | 430479700 | 22.20 | 22.25 | 21.95 | 21.95 | 0.20 | -0.9% | 21.95 | 1043 | 22.00 | 5 | 17.70 |
| 2023-03-16 | 2880 | 21160000 | 9841 | 456609150 | 21.80 | 21.85 | 21.50 | 21.55 | 0.40 | -1.82% | 21.55 | 239 | 21.60 | 709 | 16.97 |
| 2023-03-17 | 2880 | 13472000 | 3754 | 291250100 | 21.60 | 21.70 | 21.55 | 21.65 | 0.10 | 0.46% | 21.65 | 54 | 21.70 | 409 | 17.05 |
| 2023-03-20 | 2880 | 8116000 | 3844 | 174067650 | 21.55 | 21.55 | 21.30 | 21.45 | 0.20 | -0.92% | 21.45 | 207 | 21.50 | 272 | 16.89 |
| 2023-03-21 | 2880 | 7462000 | 2593 | 162192600 | 21.55 | 21.85 | 21.55 | 21.75 | 0.30 | 1.4% | 21.75 | 213 | 21.80 | 181 | 17.13 |
| 2023-03-22 | 2880 | 8889000 | 3380 | 195416750 | 21.95 | 22.05 | 21.85 | 22.05 | 0.30 | 1.38% | 22.05 | 42 | 22.10 | 992 | 17.36 |
| 2023-03-23 | 2880 | 13476000 | 5035 | 295930050 | 22.00 | 22.10 | 21.75 | 22.05 | 0.00 | 0% | 22.00 | 74 | 22.05 | 161 | 17.36 |
| 2023-03-24 | 2880 | 8147000 | 2702 | 179599150 | 22.05 | 22.20 | 21.85 | 22.10 | 0.05 | 0.23% | 22.10 | 11 | 22.15 | 190 | 17.40 |
| 2023-03-27 | 2880 | 5818000 | 1573 | 128587200 | 22.10 | 22.15 | 22.05 | 22.10 | 0.00 | 0% | 22.05 | 247 | 22.10 | 135 | 17.40 |
| 2023-03-28 | 2880 | 4496000 | 1378 | 99652800 | 22.10 | 22.30 | 22.05 | 22.15 | 0.05 | 0.23% | 22.10 | 66 | 22.15 | 234 | 17.44 |
| 2023-03-29 | 2880 | 5058000 | 1677 | 112524550 | 22.20 | 22.30 | 22.20 | 22.30 | 0.15 | 0.68% | 22.25 | 140 | 22.30 | 673 | 17.56 |
| 2023-03-30 | 2880 | 3957000 | 1664 | 87848950 | 22.30 | 22.35 | 22.10 | 22.20 | 0.10 | -0.45% | 22.20 | 23 | 22.25 | 200 | 17.48 |
| 2023-03-31 | 2880 | 9325000 | 2298 | 208836950 | 22.30 | 22.50 | 22.25 | 22.35 | 0.15 | 0.68% | 22.35 | 736 | 22.40 | 299 | 17.60 |
| 2023-04-06 | 2880 | 7790000 | 3299 | 174592100 | 22.20 | 22.50 | 22.20 | 22.50 | 0.15 | 0.67% | 22.45 | 1 | 22.50 | 522 | 17.72 |
| 2023-04-07 | 2880 | 4079000 | 1905 | 91414450 | 22.50 | 22.55 | 22.35 | 22.45 | 0.05 | -0.22% | 22.40 | 107 | 22.45 | 123 | 17.68 |
| 2023-04-10 | 2880 | 3257000 | 1403 | 73243750 | 22.45 | 22.55 | 22.40 | 22.50 | 0.05 | 0.22% | 22.50 | 46 | 22.55 | 655 | 17.72 |
| 2023-04-11 | 2880 | 6287000 | 1878 | 142183400 | 22.50 | 22.70 | 22.45 | 22.65 | 0.15 | 0.67% | 22.60 | 3 | 22.65 | 240 | 17.83 |
| 2023-04-12 | 2880 | 6456000 | 2316 | 146185500 | 22.75 | 22.75 | 22.55 | 22.55 | 0.10 | -0.44% | 22.55 | 725 | 22.60 | 4 | 17.76 |
| 2023-04-13 | 2880 | 6495000 | 2758 | 147204750 | 22.55 | 22.70 | 22.55 | 22.70 | 0.15 | 0.67% | 22.65 | 25 | 22.70 | 230 | 17.87 |
| 2023-04-14 | 2880 | 5586000 | 1760 | 127221150 | 22.80 | 22.85 | 22.65 | 22.80 | 0.10 | 0.44% | 22.80 | 349 | 22.85 | 839 | 17.95 |
| 2023-04-17 | 2880 | 8663000 | 2024 | 196478950 | 22.75 | 22.80 | 22.60 | 22.70 | 0.10 | -0.44% | 22.65 | 44 | 22.70 | 66 | 17.87 |
| 2023-04-18 | 2880 | 5881000 | 1448 | 133476850 | 22.70 | 22.75 | 22.60 | 22.70 | 0.00 | 0% | 22.70 | 128 | 22.75 | 760 | 17.87 |
| 2023-04-19 | 2880 | 7346000 | 2632 | 167695350 | 22.75 | 22.90 | 22.75 | 22.80 | 0.10 | 0.44% | 22.80 | 176 | 22.85 | 229 | 17.95 |
| 2023-04-20 | 2880 | 4349000 | 1491 | 98963100 | 22.75 | 22.85 | 22.70 | 22.75 | 0.05 | -0.22% | 22.70 | 548 | 22.75 | 8 | 17.91 |
| 2023-04-21 | 2880 | 4510000 | 1572 | 102635550 | 22.70 | 22.80 | 22.70 | 22.80 | 0.05 | 0.22% | 22.75 | 34 | 22.80 | 513 | 17.95 |
| 2023-04-24 | 2880 | 2845000 | 1108 | 64884950 | 22.80 | 22.85 | 22.75 | 22.85 | 0.05 | 0.22% | 22.80 | 92 | 22.85 | 274 | 17.99 |
| 2023-04-25 | 2880 | 5986000 | 1942 | 136828850 | 22.90 | 23.00 | 22.75 | 22.80 | 0.05 | -0.22% | 22.80 | 162 | 22.85 | 298 | 17.95 |
| 2023-04-26 | 2880 | 9079000 | 2632 | 207945900 | 22.80 | 22.95 | 22.80 | 22.95 | 0.15 | 0.66% | 22.90 | 15 | 22.95 | 241 | 18.07 |
| 2023-04-27 | 2880 | 5511000 | 1437 | 125817950 | 22.85 | 22.90 | 22.75 | 22.80 | 0.15 | -0.65% | 22.80 | 208 | 22.85 | 181 | 17.95 |
| 2023-04-28 | 2880 | 61531000 | 16632 | 1345863500 | 21.65 | 22.10 | 21.65 | 21.90 | 0.90 | -3.95% | 21.90 | 1927 | 21.95 | 1491 | 17.24 |
| 2023-05-02 | 2880 | 18960000 | 5143 | 413998850 | 21.90 | 21.90 | 21.75 | 21.90 | 0.00 | 0% | 21.85 | 547 | 21.90 | 300 | 17.24 |
| 2023-05-03 | 2880 | 8456000 | 2871 | 184831250 | 21.85 | 21.90 | 21.80 | 21.85 | 0.05 | -0.23% | 21.85 | 18 | 21.90 | 1165 | 17.20 |
| 2023-05-04 | 2880 | 8588000 | 1906 | 188489550 | 21.85 | 22.05 | 21.80 | 21.95 | 0.10 | 0.46% | 21.95 | 450 | 22.00 | 437 | 17.28 |
| 2023-05-05 | 2880 | 7521000 | 1950 | 165345350 | 21.95 | 22.05 | 21.95 | 22.00 | 0.05 | 0.23% | 21.95 | 259 | 22.00 | 572 | 17.32 |
| 2023-05-08 | 2880 | 10534000 | 2652 | 231567650 | 22.00 | 22.10 | 21.90 | 22.00 | 0.00 | 0% | 22.00 | 55 | 22.05 | 526 | 17.32 |
| 2023-05-09 | 2880 | 7423000 | 2134 | 163418400 | 22.00 | 22.05 | 21.95 | 22.05 | 0.05 | 0.23% | 22.00 | 185 | 22.05 | 3 | 17.36 |
| 2023-05-10 | 2880 | 10724000 | 2274 | 237313100 | 22.05 | 22.25 | 22.05 | 22.20 | 0.15 | 0.68% | 22.15 | 96 | 22.20 | 259 | 17.48 |
| 2023-05-11 | 2880 | 7401000 | 1763 | 163679450 | 22.25 | 22.25 | 22.05 | 22.10 | 0.10 | -0.45% | 22.05 | 250 | 22.10 | 152 | 17.40 |
| 2023-05-12 | 2880 | 7328000 | 2514 | 160877600 | 22.05 | 22.05 | 21.90 | 21.90 | 0.20 | -0.9% | 21.90 | 1303 | 21.95 | 14 | 17.24 |
| 2023-05-15 | 2880 | 7573000 | 2190 | 165419900 | 21.80 | 21.95 | 21.70 | 21.95 | 0.05 | 0.23% | 21.90 | 244 | 21.95 | 367 | 17.28 |
| 2023-05-16 | 2880 | 9206000 | 2634 | 202699450 | 21.95 | 22.10 | 21.85 | 22.10 | 0.15 | 0.68% | 22.05 | 74 | 22.10 | 322 | 17.40 |
| 2023-05-17 | 2880 | 19037508 | 7585 | 424442870 | 22.10 | 22.50 | 22.00 | 22.35 | 0.25 | 1.13% | 22.35 | 83 | 22.40 | 261 | 17.60 |
| 2023-05-18 | 2880 | 12348000 | 3561 | 277613600 | 22.30 | 22.55 | 22.30 | 22.55 | 0.20 | 0.89% | 22.50 | 2 | 22.55 | 259 | 17.76 |
| 2023-05-19 | 2880 | 15844000 | 3987 | 358408450 | 22.55 | 22.75 | 22.45 | 22.75 | 0.20 | 0.89% | 22.70 | 20 | 22.75 | 807 | 17.91 |
| 2023-05-22 | 2880 | 9000000 | 2945 | 204186900 | 22.70 | 22.75 | 22.60 | 22.65 | 0.10 | -0.44% | 22.65 | 87 | 22.70 | 109 | 17.83 |
| 2023-05-23 | 2880 | 11703000 | 2644 | 264903000 | 22.60 | 22.80 | 22.50 | 22.65 | 0.00 | 0% | 22.60 | 344 | 22.65 | 63 | 17.83 |
| 2023-05-24 | 2880 | 6967000 | 3378 | 157306900 | 22.65 | 22.65 | 22.50 | 22.55 | 0.10 | -0.44% | 22.55 | 383 | 22.60 | 181 | 17.76 |
| 2023-05-25 | 2880 | 8858000 | 2410 | 197996050 | 22.45 | 22.50 | 22.25 | 22.30 | 0.25 | -1.11% | 22.30 | 321 | 22.35 | 229 | 17.56 |
| 2023-05-26 | 2880 | 10384000 | 4181 | 231118500 | 22.20 | 22.40 | 22.10 | 22.25 | 0.05 | -0.22% | 22.20 | 486 | 22.25 | 44 | 17.52 |
| 2023-05-29 | 2880 | 15090000 | 3714 | 335776900 | 22.25 | 22.35 | 22.20 | 22.20 | 0.05 | -0.22% | 22.20 | 305 | 22.25 | 235 | 17.48 |
| 2023-05-30 | 2880 | 17496000 | 5608 | 390025450 | 22.20 | 22.40 | 22.15 | 22.25 | 0.05 | 0.23% | 22.25 | 469 | 22.30 | 81 | 16.36 |
| 2023-05-31 | 2880 | 78944000 | 3891 | 1756630050 | 22.35 | 22.40 | 22.20 | 22.25 | 0.00 | 0% | 22.20 | 2251 | 22.25 | 1715 | 16.36 |
| 2023-06-01 | 2880 | 9295000 | 5286 | 206909150 | 22.20 | 22.35 | 22.10 | 22.20 | 0.05 | -0.22% | 22.20 | 1121 | 22.30 | 164 | 16.32 |
| 2023-06-02 | 2880 | 12012000 | 2655 | 267833450 | 22.20 | 22.40 | 22.20 | 22.30 | 0.10 | 0.45% | 22.30 | 217 | 22.35 | 465 | 16.40 |
| 2023-06-05 | 2880 | 6185000 | 1634 | 138515350 | 22.35 | 22.50 | 22.30 | 22.40 | 0.10 | 0.45% | 22.35 | 390 | 22.40 | 108 | 16.47 |
| 2023-06-06 | 2880 | 5717000 | 1720 | 128125600 | 22.40 | 22.50 | 22.35 | 22.35 | 0.05 | -0.22% | 22.35 | 71 | 22.40 | 228 | 16.43 |
| 2023-06-07 | 2880 | 7639000 | 2695 | 170789700 | 22.35 | 22.45 | 22.30 | 22.40 | 0.05 | 0.22% | 22.35 | 352 | 22.40 | 466 | 16.47 |
| 2023-06-08 | 2880 | 5407000 | 1810 | 120619550 | 22.35 | 22.40 | 22.20 | 22.35 | 0.05 | -0.22% | 22.30 | 40 | 22.35 | 504 | 16.43 |
| 2023-06-09 | 2880 | 7362000 | 2531 | 164095800 | 22.40 | 22.40 | 22.25 | 22.25 | 0.10 | -0.45% | 22.25 | 1436 | 22.30 | 86 | 16.36 |
| 2023-06-12 | 2880 | 6059000 | 1869 | 135125150 | 22.25 | 22.35 | 22.25 | 22.30 | 0.05 | 0.22% | 22.30 | 119 | 22.35 | 735 | 16.40 |
| 2023-06-13 | 2880 | 9827000 | 2577 | 220056750 | 22.30 | 22.45 | 22.25 | 22.45 | 0.15 | 0.67% | 22.40 | 242 | 22.45 | 398 | 16.51 |
| 2023-06-14 | 2880 | 4872000 | 2114 | 109183050 | 22.45 | 22.45 | 22.35 | 22.45 | 0.00 | 0% | 22.40 | 50 | 22.45 | 526 | 16.51 |
| 2023-06-15 | 2880 | 5398000 | 1935 | 120672950 | 22.40 | 22.45 | 22.30 | 22.40 | 0.05 | -0.22% | 22.35 | 33 | 22.40 | 636 | 16.47 |
| 2023-06-16 | 2880 | 14193000 | 2841 | 315742250 | 22.40 | 22.40 | 22.20 | 22.20 | 0.20 | -0.89% | 22.20 | 763 | 22.25 | 1270 | 16.32 |
| 2023-06-19 | 2880 | 6268000 | 2305 | 139430050 | 22.20 | 22.35 | 22.15 | 22.35 | 0.15 | 0.68% | 22.30 | 63 | 22.35 | 452 | 16.43 |
| 2023-06-20 | 2880 | 6760000 | 1761 | 150491300 | 22.35 | 22.35 | 22.20 | 22.25 | 0.10 | -0.45% | 22.20 | 546 | 22.25 | 129 | 16.36 |
| 2023-06-21 | 2880 | 7366000 | 2896 | 164345750 | 22.25 | 22.40 | 22.20 | 22.35 | 0.10 | 0.45% | 22.35 | 9 | 22.40 | 712 | 16.43 |
| 2023-06-26 | 2880 | 7103000 | 1888 | 158087350 | 22.30 | 22.35 | 22.20 | 22.25 | 0.10 | -0.45% | 22.25 | 150 | 22.30 | 311 | 16.36 |
| 2023-06-27 | 2880 | 5114000 | 1428 | 113677350 | 22.20 | 22.30 | 22.15 | 22.20 | 0.05 | -0.22% | 22.20 | 150 | 22.25 | 331 | 16.32 |
| 2023-06-28 | 2880 | 6035000 | 1983 | 133814700 | 22.20 | 22.25 | 22.10 | 22.15 | 0.05 | -0.23% | 22.15 | 120 | 22.20 | 7 | 16.29 |
| 2023-06-29 | 2880 | 7469000 | 2493 | 165847400 | 22.30 | 22.35 | 22.15 | 22.15 | 0.00 | 0% | 22.15 | 662 | 22.20 | 590 | 16.29 |
| 2023-06-30 | 2880 | 12670000 | 2949 | 280662700 | 22.10 | 22.20 | 22.05 | 22.20 | 0.05 | 0.23% | 22.15 | 45 | 22.20 | 351 | 16.32 |
| 2023-07-03 | 2880 | 5712000 | 1879 | 126548750 | 22.15 | 22.25 | 22.10 | 22.10 | 0.10 | -0.45% | 22.10 | 1889 | 22.15 | 61 | 16.25 |
| 2023-07-04 | 2880 | 5449000 | 1521 | 120325000 | 22.10 | 22.15 | 22.05 | 22.05 | 0.05 | -0.23% | 22.05 | 1213 | 22.10 | 209 | 16.21 |
| 2023-07-05 | 2880 | 9234000 | 3351 | 203354850 | 22.05 | 22.15 | 22.00 | 22.00 | 0.05 | -0.23% | 22.00 | 490 | 22.05 | 228 | 16.18 |
| 2023-07-06 | 2880 | 24338000 | 9357 | 528273200 | 21.90 | 21.90 | 21.50 | 21.60 | 0.40 | -1.82% | 21.60 | 284 | 21.65 | 619 | 15.88 |
| 2023-07-07 | 2880 | 13491000 | 5156 | 288953900 | 21.55 | 21.55 | 21.35 | 21.40 | 0.20 | -0.93% | 21.40 | 829 | 21.45 | 9 | 15.74 |
| 2023-07-10 | 2880 | 8800000 | 2737 | 188814300 | 21.40 | 21.65 | 21.35 | 21.40 | 0.00 | 0% | 21.40 | 221 | 21.45 | 66 | 15.74 |
| 2023-07-11 | 2880 | 6262000 | 2033 | 136467700 | 21.55 | 21.90 | 21.50 | 21.80 | 0.40 | 1.87% | 21.75 | 335 | 21.80 | 9 | 16.03 |
| 2023-07-12 | 2880 | 6731000 | 2213 | 146686850 | 21.70 | 21.85 | 21.65 | 21.85 | 0.05 | 0.23% | 21.80 | 147 | 21.85 | 117 | 16.07 |
| 2023-07-13 | 2880 | 6397000 | 1648 | 139756050 | 21.85 | 21.90 | 21.80 | 21.85 | 0.00 | 0% | 21.80 | 871 | 21.85 | 267 | 16.07 |
| 2023-07-14 | 2880 | 9152000 | 2623 | 201072550 | 21.85 | 22.10 | 21.85 | 22.05 | 0.20 | 0.92% | 22.00 | 17 | 22.05 | 24 | 16.21 |
| 2023-07-18 | 2880 | 5662000 | 1568 | 125578300 | 22.15 | 22.30 | 22.10 | 22.15 | 0.05 | 0.45% | 22.15 | 100 | 22.20 | 277 | 16.29 |
| 2023-07-19 | 2880 | 5607000 | 1838 | 124090550 | 22.20 | 22.25 | 22.00 | 22.10 | 0.05 | -0.23% | 22.05 | 23 | 22.10 | 476 | 16.25 |
| 2023-07-20 | 2880 | 5647000 | 1803 | 125515950 | 22.10 | 22.25 | 22.10 | 22.25 | 0.15 | 0.68% | 22.20 | 215 | 22.25 | 1165 | 16.36 |
| 2023-07-21 | 2880 | 6351000 | 1780 | 140744450 | 22.25 | 22.30 | 22.10 | 22.10 | 0.15 | -0.67% | 22.05 | 595 | 22.10 | 103 | 16.25 |
| 2023-07-24 | 2880 | 7179000 | 2217 | 157645600 | 22.05 | 22.05 | 21.90 | 21.90 | 0.20 | -0.9% | 21.90 | 566 | 21.95 | 24 | 16.10 |
| 2023-07-25 | 2880 | 5441000 | 1197 | 119906850 | 22.00 | 22.10 | 21.95 | 22.10 | 0.20 | 0.91% | 22.05 | 10 | 22.10 | 424 | 16.25 |
| 2023-07-27 | 2880 | 6261000 | 1879 | 139385050 | 22.25 | 22.30 | 22.20 | 22.30 | 0.10 | 0.9% | 22.25 | 164 | 22.30 | 1502 | 16.40 |
| 2023-07-28 | 2880 | 6310000 | 2138 | 140369300 | 22.20 | 22.30 | 22.20 | 22.20 | 0.10 | -0.45% | 22.20 | 1070 | 22.25 | 111 | 16.32 |
| 2023-07-31 | 2880 | 10000000 | 2346 | 223272650 | 22.30 | 22.45 | 22.25 | 22.25 | 0.05 | 0.23% | 22.25 | 366 | 22.30 | 179 | 16.36 |
| 2023-08-01 | 2880 | 10993000 | 3486 | 246603800 | 22.30 | 22.55 | 22.30 | 22.55 | 0.30 | 1.35% | 22.50 | 351 | 22.55 | 223 | 16.58 |
| 2023-08-02 | 2880 | 13449000 | 3682 | 299241300 | 22.50 | 22.50 | 22.10 | 22.15 | 0.40 | -1.77% | 22.15 | 280 | 22.20 | 62 | 16.29 |
| 2023-08-04 | 2880 | 9024000 | 2631 | 200451300 | 22.15 | 22.35 | 22.10 | 22.25 | 0.10 | 0.45% | 22.25 | 23 | 22.30 | 230 | 16.36 |
| 2023-08-07 | 2880 | 6883000 | 1467 | 153136100 | 22.10 | 22.35 | 22.10 | 22.25 | 0.00 | 0% | 22.25 | 136 | 22.30 | 77 | 16.36 |
| 2023-08-08 | 2880 | 10025000 | 2924 | 222180850 | 22.25 | 22.30 | 22.10 | 22.10 | 0.15 | -0.67% | 22.10 | 1718 | 22.20 | 16 | 16.25 |
| 2023-08-09 | 2880 | 6900000 | 1905 | 153611000 | 22.15 | 22.35 | 22.15 | 22.30 | 0.20 | 0.9% | 22.25 | 241 | 22.30 | 94 | 16.40 |
| 2023-08-10 | 2880 | 10095000 | 2771 | 225515500 | 22.40 | 22.45 | 22.25 | 22.30 | 0.00 | 0% | 22.30 | 377 | 22.35 | 239 | 16.40 |
| 2023-08-11 | 2880 | 7567000 | 1835 | 169289450 | 22.40 | 22.50 | 22.30 | 22.30 | 0.00 | 0% | 22.30 | 349 | 22.35 | 134 | 16.40 |
| 2023-08-14 | 2880 | 13357000 | 3419 | 295701750 | 22.35 | 22.35 | 22.00 | 22.15 | 0.15 | -0.67% | 22.10 | 170 | 22.15 | 53 | 16.29 |
| 2023-08-15 | 2880 | 12083000 | 4002 | 265869800 | 22.20 | 22.20 | 21.90 | 21.90 | 0.25 | -1.13% | 21.90 | 781 | 21.95 | 69 | 16.10 |
| 2023-08-16 | 2880 | 20127000 | 7117 | 436012100 | 21.80 | 21.80 | 21.55 | 21.60 | 0.30 | -1.37% | 21.60 | 237 | 21.65 | 738 | 15.88 |
| 2023-08-17 | 2880 | 16693000 | 6807 | 348421850 | 21.00 | 21.05 | 20.80 | 20.85 | 0.00 | -3.47% | 20.85 | 370 | 20.90 | 582 | 15.33 |
| 2023-08-18 | 2880 | 10013000 | 3835 | 208757800 | 20.80 | 21.00 | 20.70 | 20.80 | 0.05 | -0.24% | 20.80 | 481 | 20.85 | 140 | 15.29 |
| 2023-08-21 | 2880 | 6322000 | 2140 | 132180050 | 20.90 | 21.00 | 20.85 | 20.90 | 0.10 | 0.48% | 20.90 | 88 | 20.95 | 150 | 15.37 |
| 2023-08-22 | 2880 | 5179000 | 1506 | 108427800 | 21.00 | 21.00 | 20.90 | 20.90 | 0.00 | 0% | 20.90 | 891 | 20.95 | 58 | 15.37 |
| 2023-08-23 | 2880 | 10519000 | 3419 | 219318600 | 20.90 | 20.95 | 20.80 | 20.80 | 0.10 | -0.48% | 20.80 | 2090 | 20.85 | 237 | 15.29 |
| 2023-08-24 | 2880 | 17369000 | 6603 | 359750800 | 20.85 | 20.90 | 20.60 | 20.70 | 0.10 | -0.48% | 20.65 | 1096 | 20.70 | 179 | 15.22 |
| 2023-08-25 | 2880 | 11238000 | 4628 | 231720600 | 20.70 | 20.70 | 20.60 | 20.60 | 0.10 | -0.48% | 20.60 | 135 | 20.65 | 542 | 15.15 |
| 2023-08-28 | 2880 | 5393000 | 1689 | 111908600 | 20.60 | 20.85 | 20.60 | 20.80 | 0.20 | 0.97% | 20.75 | 451 | 20.80 | 27 | 15.29 |
| 2023-08-29 | 2880 | 8356000 | 3289 | 173156700 | 20.85 | 20.90 | 20.70 | 20.70 | 0.10 | -0.48% | 20.70 | 547 | 20.75 | 369 | 15.22 |
| 2023-08-30 | 2880 | 4731000 | 1631 | 98684350 | 20.75 | 20.95 | 20.75 | 20.85 | 0.15 | 0.72% | 20.85 | 763 | 20.90 | 55 | 15.33 |
| 2023-08-31 | 2880 | 33192000 | 7316 | 683367750 | 20.85 | 20.90 | 20.50 | 20.50 | 0.35 | -1.68% | 20.50 | 3178 | 20.55 | 301 | 14.14 |
| 2023-09-01 | 2880 | 4477000 | 1785 | 92420650 | 20.55 | 20.70 | 20.55 | 20.60 | 0.10 | 0.49% | 20.60 | 724 | 20.65 | 63 | 14.21 |
| 2023-09-04 | 2880 | 4769000 | 1783 | 98678000 | 20.60 | 20.80 | 20.60 | 20.70 | 0.10 | 0.49% | 20.65 | 549 | 20.70 | 110 | 14.28 |
| 2023-09-05 | 2880 | 5523000 | 1960 | 114348550 | 20.65 | 20.80 | 20.65 | 20.65 | 0.05 | -0.24% | 20.65 | 887 | 20.70 | 40 | 14.24 |
| 2023-09-06 | 2880 | 9394000 | 4375 | 193067200 | 20.60 | 20.65 | 20.50 | 20.50 | 0.15 | -0.73% | 20.50 | 3074 | 20.55 | 80 | 14.14 |
| 2023-09-07 | 2880 | 7985000 | 3409 | 163768350 | 20.50 | 20.60 | 20.45 | 20.50 | 0.00 | 0% | 20.50 | 215 | 20.55 | 211 | 14.14 |
| 2023-09-08 | 2880 | 5266000 | 1916 | 108121450 | 20.50 | 20.60 | 20.45 | 20.55 | 0.05 | 0.24% | 20.55 | 269 | 20.60 | 90 | 14.17 |
| 2023-09-11 | 2880 | 6980000 | 2467 | 144425500 | 20.70 | 20.75 | 20.65 | 20.75 | 0.20 | 0.97% | 20.70 | 104 | 20.75 | 133 | 14.31 |
| 2023-09-12 | 2880 | 7745000 | 2011 | 161022050 | 20.80 | 20.90 | 20.70 | 20.90 | 0.15 | 0.72% | 20.85 | 105 | 20.90 | 955 | 14.41 |
| 2023-09-13 | 2880 | 5847000 | 1846 | 121917600 | 20.90 | 20.90 | 20.80 | 20.90 | 0.00 | 0% | 20.85 | 71 | 20.90 | 737 | 14.41 |
| 2023-09-14 | 2880 | 11115000 | 2948 | 234229700 | 20.95 | 21.20 | 20.90 | 21.20 | 0.30 | 1.44% | 21.15 | 108 | 21.20 | 496 | 14.62 |
| 2023-09-15 | 2880 | 14517000 | 2653 | 305488150 | 21.25 | 21.25 | 21.00 | 21.00 | 0.20 | -0.94% | 21.00 | 1720 | 21.05 | 52 | 14.48 |
| 2023-09-18 | 2880 | 3812000 | 1360 | 79717450 | 20.85 | 21.00 | 20.85 | 20.95 | 0.05 | -0.24% | 20.90 | 835 | 20.95 | 135 | 14.45 |
| 2023-09-19 | 2880 | 6488000 | 2178 | 135619500 | 20.95 | 21.00 | 20.85 | 20.85 | 0.10 | -0.48% | 20.85 | 940 | 20.90 | 1 | 14.38 |
| 2023-09-20 | 2880 | 4923000 | 1962 | 102688600 | 20.85 | 20.90 | 20.80 | 20.90 | 0.05 | 0.24% | 20.85 | 165 | 20.90 | 346 | 14.41 |
| 2023-09-21 | 2880 | 14164000 | 4751 | 292932350 | 20.85 | 20.85 | 20.60 | 20.60 | 0.30 | -1.44% | 20.60 | 2111 | 20.65 | 32 | 14.21 |
| 2023-09-22 | 2880 | 5121000 | 1845 | 105848350 | 20.60 | 20.70 | 20.60 | 20.70 | 0.10 | 0.49% | 20.65 | 916 | 20.70 | 175 | 14.28 |
| 2023-09-25 | 2880 | 3988000 | 1362 | 82725500 | 20.70 | 20.80 | 20.70 | 20.75 | 0.05 | 0.24% | 20.75 | 388 | 20.80 | 209 | 14.31 |
| 2023-09-26 | 2880 | 13746000 | 5099 | 282631250 | 20.65 | 20.70 | 20.50 | 20.55 | 0.20 | -0.96% | 20.50 | 3800 | 20.55 | 127 | 14.17 |
| 2023-09-27 | 2880 | 6574000 | 2540 | 135089800 | 20.55 | 20.70 | 20.50 | 20.50 | 0.05 | -0.24% | 20.50 | 2313 | 20.55 | 99 | 14.14 |
| 2023-09-28 | 2880 | 7771000 | 2408 | 159631050 | 20.50 | 20.65 | 20.50 | 20.50 | 0.00 | 0% | 20.50 | 1529 | 20.55 | 14 | 14.14 |
| 2023-10-02 | 2880 | 4514000 | 1638 | 92850600 | 20.60 | 20.65 | 20.55 | 20.55 | 0.05 | 0.24% | 20.55 | 32 | 20.60 | 392 | 14.17 |
| 2023-10-03 | 2880 | 6877000 | 2390 | 140982700 | 20.50 | 20.55 | 20.45 | 20.45 | 0.10 | -0.49% | 20.45 | 1993 | 20.50 | 15 | 14.10 |
| 2023-10-04 | 2880 | 21543000 | 6700 | 436659800 | 20.40 | 20.45 | 20.20 | 20.20 | 0.25 | -1.22% | 20.20 | 3043 | 20.25 | 55 | 13.93 |
| 2023-10-05 | 2880 | 7132000 | 2113 | 144974000 | 20.25 | 20.40 | 20.25 | 20.30 | 0.10 | 0.5% | 20.30 | 328 | 20.40 | 362 | 14.00 |
| 2023-10-06 | 2880 | 4579000 | 1526 | 93965500 | 20.40 | 20.60 | 20.35 | 20.55 | 0.25 | 1.23% | 20.50 | 217 | 20.55 | 71 | 14.17 |
| 2023-10-11 | 2880 | 17678000 | 4083 | 369158050 | 20.85 | 21.00 | 20.70 | 21.00 | 0.45 | 2.19% | 20.95 | 223 | 21.00 | 1048 | 14.48 |
| 2023-10-12 | 2880 | 10682000 | 2567 | 225509900 | 21.10 | 21.20 | 20.95 | 21.20 | 0.20 | 0.95% | 21.15 | 6 | 21.20 | 156 | 14.62 |
| 2023-10-13 | 2880 | 5940000 | 1783 | 124788700 | 21.00 | 21.10 | 20.90 | 20.95 | 0.25 | -1.18% | 20.95 | 613 | 21.00 | 12 | 14.45 |
| 2023-10-16 | 2880 | 5407000 | 1529 | 113437150 | 20.90 | 21.05 | 20.85 | 21.00 | 0.05 | 0.24% | 20.95 | 105 | 21.00 | 81 | 14.48 |
| 2023-10-17 | 2880 | 6224000 | 1920 | 130358350 | 21.10 | 21.10 | 20.85 | 20.95 | 0.05 | -0.24% | 20.90 | 28 | 20.95 | 51 | 14.45 |
| 2023-10-18 | 2880 | 5184000 | 2341 | 108053650 | 20.95 | 21.00 | 20.75 | 20.80 | 0.15 | -0.72% | 20.80 | 344 | 20.85 | 25 | 14.34 |
| 2023-10-19 | 2880 | 7901000 | 2805 | 163813800 | 20.70 | 20.80 | 20.65 | 20.75 | 0.05 | -0.24% | 20.70 | 35 | 20.75 | 54 | 14.31 |
| 2023-10-20 | 2880 | 13433000 | 3239 | 275778350 | 20.55 | 20.70 | 20.40 | 20.50 | 0.25 | -1.2% | 20.50 | 805 | 20.55 | 183 | 14.14 |
| 2023-10-23 | 2880 | 6840000 | 1806 | 140234150 | 20.45 | 20.65 | 20.45 | 20.50 | 0.00 | 0% | 20.45 | 1045 | 20.50 | 188 | 14.14 |
| 2023-10-24 | 2880 | 6830000 | 2700 | 139613300 | 20.45 | 20.55 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 1127 | 20.45 | 5 | 14.07 |
| 2023-10-25 | 2880 | 8480786 | 4060 | 173181399 | 20.50 | 20.55 | 20.35 | 20.40 | 0.00 | 0% | 20.40 | 129 | 20.45 | 322 | 14.07 |
| 2023-10-26 | 2880 | 9668000 | 2935 | 196227850 | 20.30 | 20.40 | 20.25 | 20.25 | 0.15 | -0.74% | 20.25 | 2350 | 20.30 | 87 | 13.97 |
| 2023-10-27 | 2880 | 3411000 | 933 | 69696900 | 20.30 | 20.50 | 20.30 | 20.45 | 0.20 | 0.99% | 20.45 | 9 | 20.50 | 574 | 14.10 |
| 2023-10-30 | 2880 | 11151000 | 3467 | 226938150 | 20.45 | 20.55 | 20.25 | 20.30 | 0.15 | -0.73% | 20.25 | 1623 | 20.30 | 60 | 14.00 |
| 2023-10-31 | 2880 | 5858000 | 1444 | 119019350 | 20.30 | 20.40 | 20.30 | 20.30 | 0.00 | 0% | 20.30 | 554 | 20.35 | 142 | 14.00 |
| 2023-11-01 | 2880 | 3023000 | 906 | 61575900 | 20.30 | 20.45 | 20.30 | 20.40 | 0.10 | 0.49% | 20.40 | 460 | 20.45 | 166 | 14.07 |
| 2023-11-02 | 2880 | 5541000 | 2027 | 114350600 | 20.60 | 20.75 | 20.50 | 20.60 | 0.20 | 0.98% | 20.60 | 223 | 20.65 | 79 | 14.21 |
| 2023-11-03 | 2880 | 6453000 | 1698 | 134257300 | 20.70 | 20.90 | 20.65 | 20.85 | 0.25 | 1.21% | 20.85 | 172 | 20.90 | 379 | 14.38 |
| 2023-11-06 | 2880 | 10237000 | 2492 | 214855600 | 21.00 | 21.10 | 20.85 | 20.95 | 0.10 | 0.48% | 20.90 | 673 | 20.95 | 8 | 14.45 |
| 2023-11-07 | 2880 | 3560000 | 1101 | 74313900 | 20.90 | 20.95 | 20.80 | 20.90 | 0.05 | -0.24% | 20.85 | 87 | 20.90 | 3 | 14.41 |
| 2023-11-08 | 2880 | 5861000 | 1373 | 122095900 | 21.00 | 21.00 | 20.75 | 20.85 | 0.05 | -0.24% | 20.85 | 35 | 20.90 | 377 | 14.38 |
| 2023-11-09 | 2880 | 6143000 | 1754 | 127555750 | 20.85 | 20.85 | 20.65 | 20.75 | 0.10 | -0.48% | 20.75 | 374 | 20.80 | 43 | 14.31 |
| 2023-11-10 | 2880 | 3512000 | 1217 | 73102900 | 20.65 | 20.90 | 20.65 | 20.90 | 0.15 | 0.72% | 20.85 | 85 | 20.90 | 68 | 14.41 |
| 2023-11-13 | 2880 | 7192000 | 1370 | 150788450 | 21.05 | 21.05 | 20.85 | 20.95 | 0.05 | 0.24% | 20.95 | 15 | 21.00 | 932 | 14.45 |
| 2023-11-14 | 2880 | 6041000 | 1452 | 126638600 | 21.05 | 21.05 | 20.85 | 21.00 | 0.05 | 0.24% | 20.95 | 112 | 21.00 | 353 | 14.48 |
| 2023-11-15 | 2880 | 19088000 | 5047 | 406589650 | 21.15 | 21.50 | 21.10 | 21.45 | 0.45 | 2.14% | 21.40 | 128 | 21.45 | 1022 | 14.79 |
| 2023-11-16 | 2880 | 12136000 | 2920 | 260053400 | 21.50 | 21.50 | 21.30 | 21.50 | 0.05 | 0.23% | 21.45 | 25 | 21.50 | 402 | 14.83 |
| 2023-11-17 | 2880 | 12125000 | 2938 | 262021400 | 21.50 | 21.70 | 21.50 | 21.60 | 0.10 | 0.47% | 21.55 | 336 | 21.60 | 157 | 14.90 |
| 2023-11-20 | 2880 | 6853000 | 2213 | 147413300 | 21.60 | 21.60 | 21.40 | 21.60 | 0.00 | 0% | 21.55 | 13 | 21.60 | 414 | 14.90 |
| 2023-11-21 | 2880 | 15212000 | 4201 | 331485600 | 21.65 | 21.90 | 21.60 | 21.85 | 0.25 | 1.16% | 21.80 | 58 | 21.85 | 210 | 15.07 |
| 2023-11-22 | 2880 | 7095000 | 2936 | 154053650 | 21.75 | 21.80 | 21.65 | 21.80 | 0.05 | -0.23% | 21.75 | 9 | 21.80 | 102 | 15.03 |
| 2023-11-23 | 2880 | 6917000 | 1775 | 150244700 | 21.75 | 21.80 | 21.65 | 21.80 | 0.00 | 0% | 21.75 | 33 | 21.80 | 225 | 15.03 |
| 2023-11-24 | 2880 | 6454000 | 1949 | 140560100 | 21.80 | 21.90 | 21.70 | 21.90 | 0.10 | 0.46% | 21.85 | 8 | 21.90 | 561 | 15.10 |
| 2023-11-27 | 2880 | 12575000 | 3175 | 275571600 | 21.90 | 22.10 | 21.75 | 21.85 | 0.05 | -0.23% | 21.80 | 43 | 21.85 | 338 | 15.07 |
| 2023-11-28 | 2880 | 14594000 | 4560 | 321433800 | 22.00 | 22.10 | 21.90 | 22.10 | 0.25 | 1.14% | 22.05 | 2 | 22.10 | 871 | 15.24 |
| 2023-11-29 | 2880 | 11604000 | 3414 | 256264750 | 22.10 | 22.20 | 22.00 | 22.05 | 0.05 | -0.23% | 22.05 | 219 | 22.10 | 176 | 14.80 |
| 2023-11-30 | 2880 | 53992000 | 4495 | 1200211050 | 22.20 | 22.25 | 22.00 | 22.25 | 0.20 | 0.91% | 22.25 | 249 | 22.30 | 1098 | 14.93 |
| 2023-12-01 | 2880 | 7130000 | 2296 | 156583250 | 22.05 | 22.15 | 21.85 | 21.95 | 0.30 | -1.35% | 21.90 | 421 | 21.95 | 111 | 14.73 |
| 2023-12-04 | 2880 | 5692000 | 1479 | 124953200 | 21.95 | 22.10 | 21.90 | 21.90 | 0.05 | -0.23% | 21.90 | 564 | 21.95 | 59 | 14.70 |
| 2023-12-05 | 2880 | 8464000 | 1880 | 185277650 | 21.85 | 22.00 | 21.75 | 22.00 | 0.10 | 0.46% | 21.95 | 97 | 22.00 | 398 | 14.77 |
| 2023-12-06 | 2880 | 9345000 | 2656 | 206640650 | 22.05 | 22.20 | 22.00 | 22.15 | 0.15 | 0.68% | 22.10 | 400 | 22.15 | 73 | 14.87 |
| 2023-12-07 | 2880 | 4959000 | 1384 | 109005150 | 22.15 | 22.15 | 21.90 | 22.00 | 0.15 | -0.68% | 21.95 | 135 | 22.00 | 160 | 14.77 |
| 2023-12-08 | 2880 | 5735000 | 1430 | 126551750 | 22.10 | 22.10 | 21.95 | 22.10 | 0.10 | 0.45% | 22.05 | 223 | 22.10 | 352 | 14.83 |
| 2023-12-11 | 2880 | 5577000 | 1490 | 123415000 | 22.20 | 22.20 | 22.00 | 22.20 | 0.10 | 0.45% | 22.15 | 5 | 22.20 | 1106 | 14.90 |
| 2023-12-12 | 2880 | 5669000 | 1392 | 125823800 | 22.25 | 22.25 | 22.10 | 22.20 | 0.00 | 0% | 22.15 | 328 | 22.20 | 445 | 14.90 |
| 2023-12-13 | 2880 | 4508000 | 1317 | 99894300 | 22.25 | 22.25 | 22.05 | 22.20 | 0.00 | 0% | 22.15 | 10 | 22.20 | 1189 | 14.90 |
| 2023-12-14 | 2880 | 14613000 | 4579 | 326683650 | 22.25 | 22.45 | 22.10 | 22.40 | 0.20 | 0.9% | 22.35 | 367 | 22.40 | 250 | 15.03 |
| 2023-12-15 | 2880 | 16252000 | 2742 | 362572750 | 22.45 | 22.45 | 22.25 | 22.25 | 0.15 | -0.67% | 22.25 | 231 | 22.30 | 1 | 14.93 |
| 2023-12-18 | 2880 | 5694000 | 1828 | 127019950 | 22.20 | 22.35 | 22.15 | 22.35 | 0.10 | 0.45% | 22.30 | 31 | 22.35 | 726 | 15.00 |
| 2023-12-19 | 2880 | 5975000 | 1664 | 132490600 | 22.20 | 22.25 | 22.10 | 22.20 | 0.15 | -0.67% | 22.15 | 112 | 22.20 | 30 | 14.90 |
| 2023-12-20 | 2880 | 11130000 | 2975 | 244949800 | 22.10 | 22.20 | 21.90 | 21.90 | 0.30 | -1.35% | 21.90 | 858 | 21.95 | 4 | 14.70 |
| 2023-12-21 | 2880 | 6760000 | 1865 | 147425300 | 21.75 | 21.95 | 21.70 | 21.85 | 0.05 | -0.23% | 21.85 | 294 | 21.90 | 48 | 14.66 |
| 2023-12-22 | 2880 | 4675000 | 1314 | 102155550 | 21.80 | 21.95 | 21.75 | 21.90 | 0.05 | 0.23% | 21.85 | 127 | 21.90 | 40 | 14.70 |
| 2023-12-25 | 2880 | 2705000 | 878 | 59223950 | 21.90 | 21.95 | 21.80 | 21.95 | 0.05 | 0.23% | 21.90 | 173 | 21.95 | 108 | 14.73 |
| 2023-12-26 | 2880 | 6452000 | 1447 | 142646850 | 22.00 | 22.20 | 21.95 | 22.20 | 0.25 | 1.14% | 22.10 | 229 | 22.20 | 488 | 14.90 |
| 2023-12-27 | 2880 | 7072000 | 1979 | 157041550 | 22.15 | 22.25 | 22.05 | 22.25 | 0.05 | 0.23% | 22.25 | 143 | 22.30 | 854 | 14.93 |
| 2023-12-28 | 2880 | 9710000 | 2778 | 216391200 | 22.10 | 22.40 | 22.10 | 22.40 | 0.15 | 0.67% | 22.35 | 71 | 22.40 | 1656 | 15.03 |
| 2023-12-29 | 2880 | 5789000 | 1283 | 129161450 | 22.25 | 22.40 | 22.20 | 22.35 | 0.05 | -0.22% | 22.30 | 66 | 22.35 | 757 | 15.00 |