麗嬰房(2911)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 | 7.12 0 0% | 7.15 0.03 0.42% | 7.08 -0.07 -0.98% | 7.04 -0.04 -0.56% | 7.04 0 0% | 7.04 0 0% | 7.00 -0.04 -0.57% | 6.98 -0.02 -0.29% | 6.97 -0.01 -0.14% | 6.91 -0.06 -0.86% | 6.93 0.02 0.29% | 7.07 0.14 2.02% | 7.34 0.27 3.82% | 7.04 | ||||||||||||||||||
| 2 月 | 7.26 -0.08 -1.09% | 7.16 -0.1 -1.38% | 7.16 0 0% | 7.13 -0.03 -0.42% | 7.12 -0.01 -0.14% | 7.09 -0.03 -0.42% | 7.10 0.01 0.14% | 7.05 -0.05 -0.7% | 7.06 0.01 0.14% | 7.03 -0.03 -0.42% | 7.05 0.02 0.28% | 7.06 0.01 0.14% | 7.10 0.04 0.57% | 7.10 0 0% | 7.12 0.02 0.28% | 7.35 0.23 3.23% | 7.47 0.12 1.63% | 7.42 -0.05 -0.67% | 7.22 | |||||||||||||
| 3 月 | 7.42 0 0% | 7.35 -0.07 -0.94% | 7.35 0 0% | 7.48 0.13 1.77% | 7.65 0.17 2.27% | 7.66 0.01 0.13% | 7.68 0.02 0.26% | 7.41 -0.27 -3.52% | 7.31 -0.1 -1.35% | 7.26 -0.05 -0.68% | 7.26 0 0% | 7.27 0.01 0.14% | 7.39 0.12 1.65% | 7.36 -0.03 -0.41% | 7.47 0.11 1.49% | 7.39 -0.08 -1.07% | 7.38 -0.01 -0.14% | 7.30 -0.08 -1.08% | 7.15 -0.15 -2.05% | 7.12 -0.03 -0.42% | 7.14 0.02 0.28% | 7.15 0.01 0.14% | 7.14 -0.01 -0.14% | 7.35 | ||||||||
| 4 月 | 7.14 0 0% | 7.13 -0.01 -0.14% | 7.15 0.02 0.28% | 7.16 0.01 0.14% | 7.21 0.05 0.7% | 7.21 0 0% | 7.25 0.04 0.55% | 7.23 -0.02 -0.28% | 7.27 0.04 0.55% | 7.28 0.01 0.14% | 7.24 -0.04 -0.55% | 7.20 -0.04 -0.55% | 7.22 0.02 0.28% | 7.15 -0.07 -0.97% | 7.10 -0.05 -0.7% | 7.08 -0.02 -0.28% | 7.09 0.01 0.14% | 7.17 | ||||||||||||||
| 5 月 | 7.10 0.01 0.14% | 7.10 0 0% | 7.11 0.01 0.14% | 7.07 -0.04 -0.56% | 7.06 -0.01 -0.14% | 7.07 0.01 0.14% | 7.09 0.02 0.28% | 7.07 -0.02 -0.28% | 7.08 0.01 0.14% | 7.13 0.05 0.71% | 7.12 -0.01 -0.14% | 7.12 0 0% | 7.10 -0.02 -0.28% | 7.11 0.01 0.14% | 7.16 0.05 0.7% | 7.16 0 0% | 7.17 0.01 0.14% | 7.16 -0.01 -0.14% | 7.13 -0.03 -0.42% | 7.12 -0.01 -0.14% | 7.11 -0.01 -0.14% | 7.09 -0.02 -0.28% | 7.11 | |||||||||
| 6 月 | 7.10 0.01 0.14% | 7.18 0.08 1.13% | 7.22 0.04 0.56% | 7.23 0.01 0.14% | 7.22 -0.01 -0.14% | 7.23 0.01 0.14% | 7.38 0.15 2.07% | 7.26 -0.12 -1.63% | 7.27 0.01 0.14% | 7.27 0 0% | 7.28 0.01 0.14% | 7.28 0 0% | 7.29 0.01 0.14% | 7.30 0.01 0.14% | 7.52 0.22 3.01% | 7.50 -0.02 -0.27% | 7.47 -0.03 -0.4% | 7.48 0.01 0.13% | 7.39 -0.09 -1.2% | 7.45 0.06 0.81% | 7.32 | |||||||||||
| 7 月 | 7.43 -0.02 -0.27% | 7.44 0.01 0.13% | 7.45 0.01 0.13% | 7.46 0.01 0.13% | 7.52 0.06 0.8% | 7.61 0.09 1.2% | 7.61 0 0% | 7.65 0.04 0.53% | 7.52 -0.13 -1.7% | 7.50 -0.02 -0.27% | 7.38 -0.12 -1.6% | 7.26 -0.12 -1.63% | 7.29 0.03 0.41% | 7.28 -0.01 -0.14% | 7.27 -0.01 -0.14% | 7.21 -0.06 -0.83% | 7.23 0.02 0.28% | 7.25 0.02 0.28% | 7.22 -0.03 -0.41% | 7.38 | ||||||||||||
| 8 月 | 7.22 0 0% | 7.18 -0.04 -0.55% | 7.19 0.01 0.14% | 7.17 -0.02 -0.28% | 7.10 -0.07 -0.98% | 7.10 0 0% | 7.06 -0.04 -0.56% | 7.00 -0.06 -0.85% | 6.92 -0.08 -1.14% | 6.93 0.01 0.14% | 6.85 -0.08 -1.15% | 6.84 -0.01 -0.15% | 6.84 0 0% | 6.92 0.08 1.17% | 6.85 -0.07 -1.01% | 6.90 0.05 0.73% | 6.96 0.06 0.87% | 6.93 -0.03 -0.43% | 6.96 0.03 0.43% | 6.95 -0.01 -0.14% | 6.95 0 0% | 6.94 -0.01 -0.14% | 7 | |||||||||
| 9 月 | 6.93 -0.01 -0.14% | 6.90 -0.03 -0.43% | 6.88 -0.02 -0.29% | 6.92 0.04 0.58% | 6.97 0.05 0.72% | 6.98 0.01 0.14% | 6.97 -0.01 -0.14% | 6.96 -0.01 -0.14% | 6.93 -0.03 -0.43% | 6.92 -0.01 -0.14% | 6.88 -0.04 -0.58% | 6.88 0 0% | 6.90 0.02 0.29% | 6.90 0 0% | 6.84 -0.06 -0.87% | 6.85 0.01 0.15% | 6.83 -0.02 -0.29% | 6.77 -0.06 -0.88% | 6.77 0 0% | 6.78 0.01 0.15% | 6.87 | |||||||||||
| 10 月 | 6.73 -0.05 -0.74% | 6.70 -0.03 -0.45% | 6.66 -0.04 -0.6% | 6.36 -0.3 -4.5% | 6.11 -0.25 -3.93% | 6.20 0.09 1.47% | 6.21 0.01 0.16% | 6.20 -0.01 -0.16% | 6.14 -0.06 -0.97% | 6.13 -0.01 -0.16% | 6.10 -0.03 -0.49% | 6.10 0 0% | 6.25 0.15 2.46% | 6.87 0.62 9.92% | 6.90 0.03 0.44% | 6.83 -0.07 -1.01% | 6.68 -0.15 -2.2% | 6.69 0.01 0.15% | 6.63 -0.06 -0.9% | 6.61 -0.02 -0.3% | 6.46 | |||||||||||
| 11 月 | 6.52 -0.09 -1.36% | 6.47 -0.05 -0.77% | 6.51 0.04 0.62% | 6.60 0.09 1.38% | 6.56 -0.04 -0.61% | 6.56 0 0% | 6.42 -0.14 -2.13% | 6.40 -0.02 -0.31% | 6.33 -0.07 -1.09% | 6.30 -0.03 -0.47% | 6.38 0.08 1.27% | 6.35 -0.03 -0.47% | 6.40 0.05 0.79% | 6.56 0.16 2.5% | 6.55 -0.01 -0.15% | 6.51 -0.04 -0.61% | 6.49 -0.02 -0.31% | 6.52 0.03 0.46% | 6.50 -0.02 -0.31% | 6.56 0.06 0.92% | 6.44 -0.12 -1.83% | 6.46 0.02 0.31% | 6.47 | |||||||||
| 12 月 | 6.41 -0.05 -0.77% | 6.49 0.08 1.25% | 6.53 0.04 0.62% | 6.55 0.02 0.31% | 6.55 0 0% | 6.68 0.13 1.98% | 6.68 0 0% | 6.69 0.01 0.15% | 6.69 0 0% | 6.69 0 0% | 6.73 0.04 0.6% | 6.61 -0.12 -1.78% | 6.65 0.04 0.61% | 6.69 0.04 0.6% | 6.68 -0.01 -0.15% | 6.69 0.01 0.15% | 6.68 -0.01 -0.15% | 6.69 0.01 0.15% | 6.69 0 0% | 6.72 0.03 0.45% | 6.68 -0.04 -0.6% | 6.64 |
說明:最高漲幅:9.92%最低跌幅:-4.5% 最高價:7.68最低價:6.10平均價:7,灰色底表示週末,漲119天(6.86)元,跌140天(-6.99)元,平盤42天
10%=2,4%=1,3%=4,2%=10,1%=37,0%=107,-0%=1,-1%=2,-2%=13,-3%=52,-4%=72,
| 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 | 2911 | 253000 | 154 | 1799570 | 7.06 | 7.20 | 7.06 | 7.12 | 0.06 | 0% | 7.12 | 3 | 7.13 | 2 | 0.00 |
| 2023-01-04 | 2911 | 208000 | 79 | 1480670 | 7.11 | 7.16 | 7.09 | 7.15 | 0.03 | 0.42% | 7.12 | 10 | 7.15 | 1 | 0.00 |
| 2023-01-05 | 2911 | 190000 | 102 | 1349810 | 7.11 | 7.15 | 7.08 | 7.08 | 0.07 | -0.98% | 7.07 | 9 | 7.12 | 2 | 0.00 |
| 2023-01-06 | 2911 | 177000 | 99 | 1246770 | 7.08 | 7.10 | 7.02 | 7.04 | 0.04 | -0.56% | 7.04 | 4 | 7.05 | 6 | 0.00 |
| 2023-01-09 | 2911 | 136000 | 66 | 957520 | 7.06 | 7.07 | 7.02 | 7.04 | 0.00 | 0% | 7.04 | 3 | 7.05 | 11 | 0.00 |
| 2023-01-10 | 2911 | 135000 | 74 | 949170 | 7.04 | 7.07 | 7.02 | 7.04 | 0.00 | 0% | 7.03 | 1 | 7.04 | 1 | 0.00 |
| 2023-01-11 | 2911 | 240000 | 95 | 1685530 | 7.05 | 7.09 | 6.99 | 7.00 | 0.04 | -0.57% | 7.00 | 6 | 7.03 | 10 | 0.00 |
| 2023-01-12 | 2911 | 175000 | 66 | 1225150 | 7.08 | 7.08 | 6.97 | 6.98 | 0.02 | -0.29% | 6.98 | 6 | 7.00 | 3 | 0.00 |
| 2023-01-13 | 2911 | 54000 | 33 | 377390 | 7.04 | 7.04 | 6.97 | 6.97 | 0.01 | -0.14% | 6.97 | 10 | 6.98 | 1 | 0.00 |
| 2023-01-16 | 2911 | 192000 | 87 | 1332190 | 7.00 | 7.00 | 6.90 | 6.91 | 0.06 | -0.86% | 6.91 | 6 | 6.95 | 2 | 0.00 |
| 2023-01-17 | 2911 | 93000 | 46 | 645180 | 6.93 | 6.95 | 6.93 | 6.93 | 0.02 | 0.29% | 6.92 | 29 | 6.94 | 13 | 0.00 |
| 2023-01-30 | 2911 | 453000 | 184 | 3197090 | 6.94 | 7.20 | 6.94 | 7.07 | 0.14 | 2.02% | 7.07 | 10 | 7.09 | 2 | 0.00 |
| 2023-01-31 | 2911 | 715000 | 322 | 5185600 | 7.09 | 7.49 | 7.09 | 7.34 | 0.27 | 3.82% | 7.32 | 1 | 7.35 | 11 | 0.00 |
| 2023-02-01 | 2911 | 493000 | 223 | 3528540 | 7.29 | 7.30 | 7.05 | 7.26 | 0.08 | -1.09% | 7.25 | 1 | 7.26 | 2 | 0.00 |
| 2023-02-02 | 2911 | 206000 | 106 | 1478220 | 7.21 | 7.21 | 7.15 | 7.16 | 0.10 | -1.38% | 7.16 | 14 | 7.18 | 4 | 0.00 |
| 2023-02-03 | 2911 | 196000 | 90 | 1403740 | 7.16 | 7.25 | 7.11 | 7.16 | 0.00 | 0% | 7.15 | 1 | 7.17 | 4 | 0.00 |
| 2023-02-06 | 2911 | 147000 | 79 | 1045380 | 7.16 | 7.20 | 7.08 | 7.13 | 0.03 | -0.42% | 7.10 | 10 | 7.13 | 1 | 0.00 |
| 2023-02-07 | 2911 | 96000 | 60 | 684090 | 7.15 | 7.16 | 7.11 | 7.12 | 0.01 | -0.14% | 7.12 | 13 | 7.15 | 6 | 0.00 |
| 2023-02-08 | 2911 | 265000 | 119 | 1874450 | 7.11 | 7.12 | 7.04 | 7.09 | 0.03 | -0.42% | 7.07 | 1 | 7.09 | 1 | 0.00 |
| 2023-02-09 | 2911 | 108000 | 45 | 764430 | 7.07 | 7.10 | 7.06 | 7.10 | 0.01 | 0.14% | 7.09 | 3 | 7.10 | 9 | 0.00 |
| 2023-02-10 | 2911 | 119000 | 74 | 840540 | 7.11 | 7.11 | 7.05 | 7.05 | 0.05 | -0.7% | 7.05 | 4 | 7.11 | 5 | 0.00 |
| 2023-02-13 | 2911 | 205000 | 74 | 1450690 | 7.01 | 7.17 | 7.01 | 7.06 | 0.01 | 0.14% | 7.06 | 2 | 7.07 | 7 | 0.00 |
| 2023-02-14 | 2911 | 318000 | 118 | 2245460 | 7.15 | 7.17 | 7.00 | 7.03 | 0.03 | -0.42% | 7.03 | 7 | 7.05 | 6 | 0.00 |
| 2023-02-15 | 2911 | 133000 | 51 | 937480 | 7.08 | 7.09 | 7.03 | 7.05 | 0.02 | 0.28% | 7.04 | 1 | 7.05 | 1 | 0.00 |
| 2023-02-16 | 2911 | 188000 | 63 | 1328900 | 7.06 | 7.12 | 7.05 | 7.06 | 0.01 | 0.14% | 7.06 | 10 | 7.09 | 7 | 0.00 |
| 2023-02-17 | 2911 | 195000 | 107 | 1379940 | 7.06 | 7.11 | 7.06 | 7.10 | 0.04 | 0.57% | 7.07 | 4 | 7.10 | 6 | 0.00 |
| 2023-02-20 | 2911 | 327000 | 166 | 2324010 | 7.10 | 7.13 | 7.07 | 7.10 | 0.00 | 0% | 7.09 | 6 | 7.11 | 7 | 0.00 |
| 2023-02-21 | 2911 | 271000 | 157 | 1927800 | 7.10 | 7.15 | 7.08 | 7.12 | 0.02 | 0.28% | 7.12 | 1 | 7.13 | 1 | 0.00 |
| 2023-02-22 | 2911 | 573000 | 267 | 4185900 | 7.10 | 7.45 | 7.08 | 7.35 | 0.23 | 3.23% | 7.35 | 22 | 7.36 | 5 | 0.00 |
| 2023-02-23 | 2911 | 1468000 | 687 | 11143930 | 7.38 | 7.86 | 7.38 | 7.47 | 0.12 | 1.63% | 7.47 | 3 | 7.48 | 2 | 0.00 |
| 2023-02-24 | 2911 | 286000 | 146 | 2124890 | 7.49 | 7.50 | 7.36 | 7.42 | 0.05 | -0.67% | 7.42 | 2 | 7.43 | 6 | 0.00 |
| 2023-03-01 | 2911 | 211000 | 98 | 1570970 | 7.39 | 7.51 | 7.36 | 7.42 | 0.00 | 0% | 7.42 | 4 | 7.44 | 1 | 0.00 |
| 2023-03-02 | 2911 | 201000 | 91 | 1481680 | 7.42 | 7.42 | 7.35 | 7.35 | 0.07 | -0.94% | 7.35 | 29 | 7.37 | 1 | 0.00 |
| 2023-03-03 | 2911 | 214000 | 87 | 1576910 | 7.49 | 7.49 | 7.35 | 7.35 | 0.00 | 0% | 7.34 | 2 | 7.35 | 3 | 0.00 |
| 2023-03-06 | 2911 | 176000 | 96 | 1300110 | 7.38 | 7.48 | 7.33 | 7.48 | 0.13 | 1.77% | 7.46 | 1 | 7.48 | 12 | 0.00 |
| 2023-03-07 | 2911 | 840000 | 418 | 6438590 | 7.48 | 7.80 | 7.48 | 7.65 | 0.17 | 2.27% | 7.64 | 5 | 7.65 | 6 | 0.00 |
| 2023-03-08 | 2911 | 495000 | 257 | 3833670 | 7.80 | 7.82 | 7.65 | 7.66 | 0.01 | 0.13% | 7.66 | 13 | 7.70 | 10 | 0.00 |
| 2023-03-09 | 2911 | 293000 | 152 | 2244580 | 7.55 | 7.79 | 7.55 | 7.68 | 0.02 | 0.26% | 7.68 | 3 | 7.73 | 6 | 0.00 |
| 2023-03-10 | 2911 | 650000 | 270 | 4874140 | 7.70 | 7.70 | 7.41 | 7.41 | 0.27 | -3.52% | 7.41 | 4 | 7.43 | 2 | 0.00 |
| 2023-03-13 | 2911 | 200000 | 92 | 1467570 | 7.42 | 7.42 | 7.21 | 7.31 | 0.10 | -1.35% | 7.31 | 2 | 7.37 | 1 | 0.00 |
| 2023-03-14 | 2911 | 229000 | 125 | 1681790 | 7.31 | 7.50 | 7.26 | 7.26 | 0.05 | -0.68% | 7.26 | 16 | 7.30 | 5 | 0.00 |
| 2023-03-15 | 2911 | 216000 | 144 | 1577780 | 7.30 | 7.52 | 7.25 | 7.26 | 0.00 | 0% | 7.26 | 10 | 7.27 | 3 | 0.00 |
| 2023-03-16 | 2911 | 93000 | 57 | 676500 | 7.26 | 7.33 | 7.25 | 7.27 | 0.01 | 0.14% | 7.26 | 3 | 7.27 | 3 | 0.00 |
| 2023-03-17 | 2911 | 251000 | 90 | 1853910 | 7.45 | 7.49 | 7.32 | 7.39 | 0.12 | 1.65% | 7.32 | 6 | 7.39 | 3 | 0.00 |
| 2023-03-20 | 2911 | 89000 | 55 | 654220 | 7.35 | 7.39 | 7.34 | 7.36 | 0.03 | -0.41% | 7.35 | 3 | 7.37 | 5 | 0.00 |
| 2023-03-21 | 2911 | 179000 | 92 | 1323430 | 7.38 | 7.48 | 7.34 | 7.47 | 0.11 | 1.49% | 7.47 | 40 | 7.48 | 9 | 0.00 |
| 2023-03-22 | 2911 | 143000 | 60 | 1061400 | 7.45 | 7.47 | 7.39 | 7.39 | 0.08 | -1.07% | 7.39 | 3 | 7.42 | 2 | 0.00 |
| 2023-03-23 | 2911 | 119000 | 56 | 876820 | 7.39 | 7.40 | 7.33 | 7.38 | 0.01 | -0.14% | 7.38 | 1 | 7.39 | 1 | 0.00 |
| 2023-03-24 | 2911 | 132000 | 67 | 965990 | 7.35 | 7.36 | 7.29 | 7.30 | 0.08 | -1.08% | 7.29 | 14 | 7.34 | 4 | 0.00 |
| 2023-03-27 | 2911 | 360000 | 159 | 2585610 | 7.30 | 7.30 | 7.10 | 7.15 | 0.15 | -2.05% | 7.14 | 3 | 7.15 | 8 | 0.00 |
| 2023-03-28 | 2911 | 78000 | 54 | 556430 | 7.15 | 7.15 | 7.12 | 7.12 | 0.03 | -0.42% | 7.12 | 21 | 7.14 | 1 | 0.00 |
| 2023-03-29 | 2911 | 56000 | 38 | 399010 | 7.12 | 7.19 | 7.10 | 7.14 | 0.02 | 0.28% | 7.14 | 4 | 7.16 | 2 | 0.00 |
| 2023-03-30 | 2911 | 54000 | 36 | 385500 | 7.16 | 7.16 | 7.12 | 7.15 | 0.01 | 0.14% | 7.13 | 2 | 7.15 | 2 | 0.00 |
| 2023-03-31 | 2911 | 91000 | 42 | 650880 | 7.16 | 7.18 | 7.13 | 7.14 | 0.01 | -0.14% | 7.14 | 2 | 7.15 | 4 | 0.00 |
| 2023-04-06 | 2911 | 71000 | 36 | 506700 | 7.14 | 7.14 | 7.12 | 7.14 | 0.00 | 0% | 7.14 | 11 | 7.18 | 19 | 0.00 |
| 2023-04-07 | 2911 | 120000 | 63 | 856620 | 7.14 | 7.15 | 7.12 | 7.13 | 0.01 | -0.14% | 7.13 | 17 | 7.14 | 57 | 0.00 |
| 2023-04-10 | 2911 | 97000 | 43 | 692680 | 7.13 | 7.15 | 7.12 | 7.15 | 0.02 | 0.28% | 7.15 | 3 | 7.20 | 5 | 0.00 |
| 2023-04-11 | 2911 | 89000 | 49 | 637480 | 7.20 | 7.20 | 7.15 | 7.16 | 0.01 | 0.14% | 7.16 | 3 | 7.17 | 1 | 0.00 |
| 2023-04-12 | 2911 | 181000 | 102 | 1314320 | 7.15 | 7.39 | 7.15 | 7.21 | 0.05 | 0.7% | 7.22 | 2 | 7.25 | 3 | 0.00 |
| 2023-04-13 | 2911 | 202000 | 129 | 1461620 | 7.39 | 7.39 | 7.20 | 7.21 | 0.00 | 0% | 7.20 | 73 | 7.21 | 2 | 0.00 |
| 2023-04-14 | 2911 | 129000 | 69 | 930700 | 7.21 | 7.25 | 7.20 | 7.25 | 0.04 | 0.55% | 7.24 | 11 | 7.25 | 6 | 0.00 |
| 2023-04-17 | 2911 | 188000 | 117 | 1363030 | 7.25 | 7.29 | 7.22 | 7.23 | 0.02 | -0.28% | 7.23 | 2 | 7.27 | 5 | 0.00 |
| 2023-04-18 | 2911 | 171000 | 85 | 1242890 | 7.23 | 7.30 | 7.23 | 7.27 | 0.04 | 0.55% | 7.26 | 8 | 7.27 | 5 | 0.00 |
| 2023-04-19 | 2911 | 255000 | 132 | 1866280 | 7.27 | 7.44 | 7.27 | 7.28 | 0.01 | 0.14% | 7.27 | 21 | 7.28 | 2 | 0.00 |
| 2023-04-20 | 2911 | 109000 | 70 | 792690 | 7.30 | 7.31 | 7.24 | 7.24 | 0.04 | -0.55% | 7.23 | 3 | 7.29 | 9 | 0.00 |
| 2023-04-21 | 2911 | 168000 | 94 | 1209320 | 7.30 | 7.30 | 7.12 | 7.20 | 0.04 | -0.55% | 7.13 | 1 | 7.20 | 1 | 0.00 |
| 2023-04-24 | 2911 | 58000 | 34 | 418490 | 7.16 | 7.26 | 7.16 | 7.22 | 0.02 | 0.28% | 7.23 | 3 | 7.24 | 16 | 0.00 |
| 2023-04-25 | 2911 | 101000 | 67 | 725190 | 7.22 | 7.22 | 7.15 | 7.15 | 0.07 | -0.97% | 7.14 | 3 | 7.16 | 8 | 0.00 |
| 2023-04-26 | 2911 | 171000 | 80 | 1214940 | 7.12 | 7.14 | 7.08 | 7.10 | 0.05 | -0.7% | 7.10 | 2 | 7.12 | 10 | 0.00 |
| 2023-04-27 | 2911 | 133000 | 73 | 943880 | 7.11 | 7.12 | 7.08 | 7.08 | 0.02 | -0.28% | 7.08 | 8 | 7.11 | 3 | 0.00 |
| 2023-04-28 | 2911 | 277000 | 177 | 1972990 | 7.15 | 7.26 | 7.07 | 7.09 | 0.01 | 0.14% | 7.09 | 13 | 7.10 | 1 | 0.00 |
| 2023-05-02 | 2911 | 127000 | 104 | 904130 | 7.10 | 7.17 | 7.10 | 7.10 | 0.01 | 0.14% | 7.09 | 23 | 7.10 | 5 | 0.00 |
| 2023-05-03 | 2911 | 111000 | 67 | 787430 | 7.10 | 7.11 | 7.08 | 7.10 | 0.00 | 0% | 7.10 | 4 | 7.14 | 6 | 0.00 |
| 2023-05-04 | 2911 | 156000 | 84 | 1108740 | 7.12 | 7.13 | 7.10 | 7.11 | 0.01 | 0.14% | 7.10 | 2 | 7.12 | 2 | 0.00 |
| 2023-05-05 | 2911 | 169000 | 101 | 1199710 | 7.12 | 7.14 | 7.07 | 7.07 | 0.04 | -0.56% | 7.07 | 16 | 7.11 | 89 | 0.00 |
| 2023-05-08 | 2911 | 224000 | 176 | 1587420 | 7.16 | 7.16 | 7.06 | 7.06 | 0.01 | -0.14% | 7.06 | 7 | 7.07 | 2 | 0.00 |
| 2023-05-09 | 2911 | 155000 | 66 | 1097620 | 7.14 | 7.14 | 7.05 | 7.07 | 0.01 | 0.14% | 7.06 | 2 | 7.07 | 10 | 0.00 |
| 2023-05-10 | 2911 | 93000 | 46 | 656970 | 7.06 | 7.17 | 7.05 | 7.09 | 0.02 | 0.28% | 7.09 | 7 | 7.14 | 2 | 0.00 |
| 2023-05-11 | 2911 | 79000 | 55 | 560790 | 7.15 | 7.15 | 7.07 | 7.07 | 0.02 | -0.28% | 7.07 | 2 | 7.09 | 72 | 0.00 |
| 2023-05-12 | 2911 | 50000 | 32 | 353930 | 7.10 | 7.10 | 7.06 | 7.08 | 0.01 | 0.14% | 7.08 | 3 | 7.09 | 10 | 0.00 |
| 2023-05-15 | 2911 | 236000 | 100 | 1689090 | 7.22 | 7.22 | 7.09 | 7.13 | 0.05 | 0.71% | 7.08 | 2 | 7.13 | 1 | 0.00 |
| 2023-05-16 | 2911 | 66000 | 57 | 470660 | 7.16 | 7.18 | 7.11 | 7.12 | 0.01 | -0.14% | 7.12 | 1 | 7.13 | 59 | 0.00 |
| 2023-05-17 | 2911 | 154923 | 194 | 1103255 | 7.09 | 7.14 | 7.09 | 7.12 | 0.00 | 0% | 7.12 | 9 | 7.14 | 2 | 0.00 |
| 2023-05-18 | 2911 | 119000 | 84 | 846580 | 7.11 | 7.14 | 7.09 | 7.10 | 0.02 | -0.28% | 7.10 | 1 | 7.11 | 9 | 0.00 |
| 2023-05-19 | 2911 | 77000 | 45 | 548590 | 7.12 | 7.16 | 7.11 | 7.11 | 0.01 | 0.14% | 7.11 | 62 | 7.15 | 5 | 0.00 |
| 2023-05-22 | 2911 | 102000 | 70 | 730940 | 7.12 | 7.25 | 7.12 | 7.16 | 0.05 | 0.7% | 7.16 | 2 | 7.18 | 1 | 0.00 |
| 2023-05-23 | 2911 | 144000 | 102 | 1031760 | 7.16 | 7.20 | 7.14 | 7.16 | 0.00 | 0% | 7.16 | 5 | 7.17 | 5 | 0.00 |
| 2023-05-24 | 2911 | 127000 | 65 | 908730 | 7.16 | 7.18 | 7.14 | 7.17 | 0.01 | 0.14% | 7.16 | 3 | 7.18 | 5 | 0.00 |
| 2023-05-25 | 2911 | 135000 | 73 | 965250 | 7.17 | 7.17 | 7.13 | 7.16 | 0.01 | -0.14% | 7.15 | 12 | 7.17 | 3 | 0.00 |
| 2023-05-26 | 2911 | 92000 | 62 | 656720 | 7.16 | 7.16 | 7.12 | 7.13 | 0.03 | -0.42% | 7.13 | 3 | 7.14 | 3 | 0.00 |
| 2023-05-29 | 2911 | 104000 | 68 | 742080 | 7.15 | 7.16 | 7.12 | 7.12 | 0.01 | -0.14% | 7.12 | 5 | 7.13 | 15 | 0.00 |
| 2023-05-30 | 2911 | 148000 | 67 | 1052790 | 7.13 | 7.13 | 7.10 | 7.11 | 0.01 | -0.14% | 7.10 | 14 | 7.11 | 15 | 0.00 |
| 2023-05-31 | 2911 | 159000 | 108 | 1130820 | 7.11 | 7.15 | 7.09 | 7.09 | 0.02 | -0.28% | 7.09 | 2 | 7.11 | 44 | 0.00 |
| 2023-06-01 | 2911 | 103000 | 71 | 732480 | 7.15 | 7.15 | 7.10 | 7.10 | 0.01 | 0.14% | 7.10 | 1 | 7.11 | 5 | 0.00 |
| 2023-06-02 | 2911 | 470000 | 240 | 3410660 | 7.15 | 7.47 | 7.14 | 7.18 | 0.08 | 1.13% | 7.18 | 2 | 7.20 | 1 | 0.00 |
| 2023-06-05 | 2911 | 259000 | 129 | 1875360 | 7.19 | 7.35 | 7.19 | 7.22 | 0.04 | 0.56% | 7.22 | 10 | 7.25 | 1 | 0.00 |
| 2023-06-06 | 2911 | 168000 | 81 | 1213380 | 7.25 | 7.25 | 7.20 | 7.23 | 0.01 | 0.14% | 7.22 | 2 | 7.23 | 9 | 0.00 |
| 2023-06-07 | 2911 | 158000 | 84 | 1140600 | 7.23 | 7.24 | 7.20 | 7.22 | 0.01 | -0.14% | 7.21 | 12 | 7.22 | 1 | 0.00 |
| 2023-06-08 | 2911 | 128000 | 85 | 927070 | 7.22 | 7.31 | 7.19 | 7.23 | 0.01 | 0.14% | 7.23 | 9 | 7.24 | 2 | 0.00 |
| 2023-06-09 | 2911 | 319000 | 203 | 2352900 | 7.27 | 7.45 | 7.27 | 7.38 | 0.15 | 2.07% | 7.36 | 3 | 7.38 | 8 | 0.00 |
| 2023-06-12 | 2911 | 316000 | 142 | 2318930 | 7.38 | 7.40 | 7.25 | 7.26 | 0.12 | -1.63% | 7.26 | 12 | 7.33 | 1 | 0.00 |
| 2023-06-13 | 2911 | 252000 | 75 | 1838040 | 7.32 | 7.34 | 7.26 | 7.27 | 0.01 | 0.14% | 7.27 | 3 | 7.29 | 2 | 0.00 |
| 2023-06-14 | 2911 | 136000 | 77 | 987760 | 7.27 | 7.33 | 7.22 | 7.27 | 0.00 | 0% | 7.23 | 5 | 7.27 | 3 | 0.00 |
| 2023-06-15 | 2911 | 114000 | 73 | 823830 | 7.27 | 7.28 | 7.20 | 7.28 | 0.01 | 0.14% | 7.27 | 1 | 7.28 | 4 | 0.00 |
| 2023-06-16 | 2911 | 268000 | 103 | 1957670 | 7.29 | 7.35 | 7.27 | 7.28 | 0.00 | 0% | 7.27 | 7 | 7.29 | 1 | 0.00 |
| 2023-06-19 | 2911 | 115000 | 59 | 838900 | 7.28 | 7.34 | 7.28 | 7.29 | 0.01 | 0.14% | 7.29 | 1 | 7.30 | 41 | 0.00 |
| 2023-06-20 | 2911 | 199000 | 76 | 1454210 | 7.30 | 7.35 | 7.29 | 7.30 | 0.01 | 0.14% | 7.29 | 1 | 7.30 | 7 | 0.00 |
| 2023-06-21 | 2911 | 397000 | 207 | 2949920 | 7.34 | 7.59 | 7.31 | 7.52 | 0.22 | 3.01% | 7.52 | 4 | 7.54 | 2 | 0.00 |
| 2023-06-26 | 2911 | 340000 | 152 | 2549240 | 7.55 | 7.57 | 7.45 | 7.50 | 0.02 | -0.27% | 7.46 | 9 | 7.50 | 33 | 0.00 |
| 2023-06-27 | 2911 | 277000 | 110 | 2060900 | 7.50 | 7.50 | 7.38 | 7.47 | 0.03 | -0.4% | 7.44 | 2 | 7.47 | 1 | 0.00 |
| 2023-06-28 | 2911 | 231000 | 84 | 1725190 | 7.44 | 7.50 | 7.41 | 7.48 | 0.01 | 0.13% | 7.47 | 1 | 7.48 | 4 | 0.00 |
| 2023-06-29 | 2911 | 254000 | 130 | 1892600 | 7.57 | 7.57 | 7.38 | 7.39 | 0.09 | -1.2% | 7.39 | 7 | 7.40 | 2 | 0.00 |
| 2023-06-30 | 2911 | 128000 | 65 | 950510 | 7.49 | 7.50 | 7.38 | 7.45 | 0.06 | 0.81% | 7.40 | 4 | 7.45 | 2 | 0.00 |
| 2023-07-03 | 2911 | 152000 | 82 | 1130350 | 7.45 | 7.46 | 7.40 | 7.43 | 0.02 | -0.27% | 7.41 | 3 | 7.43 | 3 | 0.00 |
| 2023-07-04 | 2911 | 277000 | 182 | 2070440 | 7.49 | 7.69 | 7.43 | 7.44 | 0.01 | 0.13% | 7.44 | 5 | 7.45 | 2 | 0.00 |
| 2023-07-05 | 2911 | 269000 | 139 | 2021510 | 7.50 | 7.61 | 7.43 | 7.45 | 0.01 | 0.13% | 7.45 | 4 | 7.52 | 1 | 0.00 |
| 2023-07-06 | 2911 | 231000 | 89 | 1724130 | 7.44 | 7.52 | 7.44 | 7.46 | 0.01 | 0.13% | 7.46 | 1 | 7.47 | 2 | 0.00 |
| 2023-07-07 | 2911 | 489000 | 154 | 3687860 | 7.60 | 7.60 | 7.48 | 7.52 | 0.06 | 0.8% | 7.52 | 12 | 7.57 | 21 | 0.00 |
| 2023-07-10 | 2911 | 485000 | 175 | 3686510 | 7.52 | 7.65 | 7.52 | 7.61 | 0.09 | 1.2% | 7.60 | 21 | 7.63 | 15 | 0.00 |
| 2023-07-11 | 2911 | 278000 | 116 | 2110000 | 7.62 | 7.62 | 7.55 | 7.61 | 0.00 | 0% | 7.60 | 2 | 7.61 | 25 | 0.00 |
| 2023-07-12 | 2911 | 269000 | 130 | 2041920 | 7.61 | 7.69 | 7.52 | 7.65 | 0.04 | 0.53% | 7.56 | 24 | 7.65 | 3 | 0.00 |
| 2023-07-13 | 2911 | 193000 | 116 | 1456690 | 7.65 | 7.66 | 7.50 | 7.52 | 0.13 | -1.7% | 7.51 | 1 | 7.52 | 7 | 0.00 |
| 2023-07-14 | 2911 | 76000 | 46 | 572160 | 7.52 | 7.54 | 7.49 | 7.50 | 0.02 | -0.27% | 7.48 | 5 | 7.50 | 6 | 0.00 |
| 2023-07-18 | 2911 | 161000 | 87 | 1187710 | 7.47 | 7.47 | 7.32 | 7.38 | 0.09 | -1.6% | 7.34 | 7 | 7.38 | 5 | 0.00 |
| 2023-07-19 | 2911 | 179000 | 101 | 1305330 | 7.38 | 7.38 | 7.26 | 7.26 | 0.12 | -1.63% | 7.26 | 2 | 7.28 | 3 | 0.00 |
| 2023-07-20 | 2911 | 134000 | 60 | 977950 | 7.27 | 7.39 | 7.27 | 7.29 | 0.03 | 0.41% | 7.29 | 2 | 7.30 | 10 | 0.00 |
| 2023-07-21 | 2911 | 82000 | 54 | 597470 | 7.31 | 7.31 | 7.27 | 7.28 | 0.01 | -0.14% | 7.28 | 4 | 7.30 | 9 | 0.00 |
| 2023-07-24 | 2911 | 158000 | 95 | 1149420 | 7.30 | 7.37 | 7.25 | 7.27 | 0.01 | -0.14% | 7.27 | 3 | 7.28 | 1 | 0.00 |
| 2023-07-25 | 2911 | 253000 | 104 | 1822810 | 7.27 | 7.27 | 7.10 | 7.21 | 0.06 | -0.83% | 7.21 | 18 | 7.25 | 7 | 0.00 |
| 2023-07-27 | 2911 | 87000 | 49 | 629790 | 7.36 | 7.39 | 7.22 | 7.23 | 0.02 | 0.28% | 7.23 | 1 | 7.25 | 3 | 0.00 |
| 2023-07-28 | 2911 | 74000 | 46 | 535130 | 7.23 | 7.29 | 7.21 | 7.25 | 0.02 | 0.28% | 7.23 | 1 | 7.27 | 1 | 0.00 |
| 2023-07-31 | 2911 | 149000 | 81 | 1088230 | 7.25 | 7.39 | 7.22 | 7.22 | 0.03 | -0.41% | 7.22 | 6 | 7.23 | 2 | 0.00 |
| 2023-08-01 | 2911 | 61000 | 37 | 440890 | 7.30 | 7.30 | 7.20 | 7.22 | 0.00 | 0% | 7.20 | 61 | 7.22 | 51 | 0.00 |
| 2023-08-02 | 2911 | 144000 | 66 | 1037020 | 7.22 | 7.25 | 7.18 | 7.18 | 0.04 | -0.55% | 7.18 | 14 | 7.20 | 24 | 0.00 |
| 2023-08-04 | 2911 | 121000 | 44 | 869040 | 7.20 | 7.29 | 7.16 | 7.19 | 0.01 | 0.14% | 7.18 | 1 | 7.19 | 20 | 0.00 |
| 2023-08-07 | 2911 | 48000 | 29 | 343040 | 7.19 | 7.19 | 7.11 | 7.17 | 0.02 | -0.28% | 7.17 | 2 | 7.19 | 1 | 0.00 |
| 2023-08-08 | 2911 | 248000 | 122 | 1759080 | 7.17 | 7.17 | 7.06 | 7.10 | 0.07 | -0.98% | 7.08 | 1 | 7.10 | 4 | 0.00 |
| 2023-08-09 | 2911 | 121000 | 50 | 856640 | 7.12 | 7.12 | 7.06 | 7.10 | 0.00 | 0% | 7.07 | 12 | 7.10 | 82 | 0.00 |
| 2023-08-10 | 2911 | 306000 | 121 | 2151320 | 7.09 | 7.10 | 7.00 | 7.06 | 0.04 | -0.56% | 7.03 | 1 | 7.06 | 5 | 0.00 |
| 2023-08-11 | 2911 | 91000 | 41 | 640280 | 7.06 | 7.09 | 7.00 | 7.00 | 0.06 | -0.85% | 7.02 | 1 | 7.05 | 3 | 0.00 |
| 2023-08-14 | 2911 | 156000 | 89 | 1082000 | 7.00 | 7.01 | 6.90 | 6.92 | 0.08 | -1.14% | 6.92 | 3 | 6.94 | 3 | 0.00 |
| 2023-08-15 | 2911 | 58000 | 24 | 403240 | 7.00 | 7.00 | 6.93 | 6.93 | 0.01 | 0.14% | 6.93 | 18 | 6.99 | 10 | 0.00 |
| 2023-08-16 | 2911 | 137000 | 93 | 934310 | 6.84 | 6.89 | 6.77 | 6.85 | 0.08 | -1.15% | 6.85 | 8 | 6.88 | 6 | 0.00 |
| 2023-08-17 | 2911 | 120000 | 75 | 821310 | 6.85 | 6.88 | 6.77 | 6.84 | 0.01 | -0.15% | 6.84 | 5 | 6.85 | 52 | 0.00 |
| 2023-08-18 | 2911 | 123000 | 63 | 842670 | 6.84 | 6.90 | 6.82 | 6.84 | 0.00 | 0% | 6.83 | 1 | 6.84 | 26 | 0.00 |
| 2023-08-21 | 2911 | 47000 | 27 | 323210 | 6.84 | 6.95 | 6.84 | 6.92 | 0.08 | 1.17% | 6.91 | 12 | 6.92 | 1 | 0.00 |
| 2023-08-22 | 2911 | 82000 | 44 | 567380 | 6.95 | 6.98 | 6.84 | 6.85 | 0.07 | -1.01% | 6.84 | 11 | 6.85 | 6 | 0.00 |
| 2023-08-23 | 2911 | 130000 | 42 | 890180 | 6.85 | 6.90 | 6.83 | 6.90 | 0.05 | 0.73% | 6.83 | 22 | 6.90 | 10 | 0.00 |
| 2023-08-24 | 2911 | 43000 | 31 | 297690 | 6.99 | 6.99 | 6.86 | 6.96 | 0.06 | 0.87% | 6.88 | 1 | 6.97 | 1 | 0.00 |
| 2023-08-25 | 2911 | 27000 | 26 | 187320 | 6.96 | 6.96 | 6.91 | 6.93 | 0.03 | -0.43% | 6.92 | 6 | 6.93 | 5 | 0.00 |
| 2023-08-28 | 2911 | 18000 | 15 | 124980 | 6.90 | 6.99 | 6.90 | 6.96 | 0.03 | 0.43% | 6.94 | 1 | 6.97 | 3 | 0.00 |
| 2023-08-29 | 2911 | 33000 | 22 | 229040 | 7.00 | 7.00 | 6.90 | 6.95 | 0.01 | -0.14% | 6.91 | 2 | 6.95 | 3 | 0.00 |
| 2023-08-30 | 2911 | 24000 | 21 | 167280 | 7.04 | 7.04 | 6.94 | 6.95 | 0.00 | 0% | 6.94 | 1 | 6.95 | 2 | 0.00 |
| 2023-08-31 | 2911 | 28000 | 23 | 193910 | 6.95 | 6.95 | 6.91 | 6.94 | 0.01 | -0.14% | 6.92 | 2 | 6.95 | 10 | 0.00 |
| 2023-09-01 | 2911 | 55000 | 38 | 381930 | 6.92 | 7.00 | 6.90 | 6.93 | 0.01 | -0.14% | 6.93 | 3 | 6.94 | 64 | 0.00 |
| 2023-09-04 | 2911 | 91000 | 54 | 628390 | 6.92 | 6.93 | 6.88 | 6.90 | 0.03 | -0.43% | 6.90 | 3 | 6.93 | 6 | 0.00 |
| 2023-09-05 | 2911 | 57000 | 44 | 392440 | 6.97 | 6.97 | 6.86 | 6.88 | 0.02 | -0.29% | 6.88 | 4 | 6.90 | 30 | 0.00 |
| 2023-09-06 | 2911 | 65000 | 42 | 450320 | 6.96 | 7.00 | 6.86 | 6.92 | 0.04 | 0.58% | 6.91 | 1 | 6.93 | 1 | 0.00 |
| 2023-09-07 | 2911 | 257000 | 106 | 1793440 | 6.95 | 7.06 | 6.94 | 6.97 | 0.05 | 0.72% | 6.96 | 3 | 7.05 | 4 | 0.00 |
| 2023-09-08 | 2911 | 72000 | 35 | 498860 | 6.90 | 6.98 | 6.90 | 6.98 | 0.01 | 0.14% | 6.92 | 4 | 6.98 | 9 | 0.00 |
| 2023-09-11 | 2911 | 61000 | 27 | 423120 | 6.98 | 6.98 | 6.90 | 6.97 | 0.01 | -0.14% | 6.91 | 8 | 6.97 | 4 | 0.00 |
| 2023-09-12 | 2911 | 71000 | 37 | 492160 | 6.95 | 6.97 | 6.90 | 6.96 | 0.01 | -0.14% | 6.93 | 1 | 6.97 | 7 | 0.00 |
| 2023-09-13 | 2911 | 53000 | 33 | 366280 | 6.96 | 6.96 | 6.89 | 6.93 | 0.03 | -0.43% | 6.91 | 2 | 6.94 | 2 | 0.00 |
| 2023-09-14 | 2911 | 60000 | 43 | 414110 | 6.93 | 6.94 | 6.88 | 6.92 | 0.01 | -0.14% | 6.91 | 5 | 6.94 | 5 | 0.00 |
| 2023-09-15 | 2911 | 75000 | 49 | 514770 | 6.89 | 6.89 | 6.84 | 6.88 | 0.04 | -0.58% | 6.86 | 3 | 6.88 | 7 | 0.00 |
| 2023-09-18 | 2911 | 64000 | 38 | 440360 | 6.85 | 6.90 | 6.83 | 6.88 | 0.00 | 0% | 6.88 | 3 | 6.90 | 3 | 0.00 |
| 2023-09-19 | 2911 | 177000 | 99 | 1225390 | 6.88 | 7.00 | 6.86 | 6.90 | 0.02 | 0.29% | 6.89 | 1 | 6.90 | 1 | 0.00 |
| 2023-09-20 | 2911 | 77000 | 53 | 533730 | 6.90 | 7.00 | 6.88 | 6.90 | 0.00 | 0% | 6.90 | 4 | 6.95 | 2 | 0.00 |
| 2023-09-21 | 2911 | 132000 | 69 | 902010 | 6.87 | 6.87 | 6.81 | 6.84 | 0.06 | -0.87% | 6.82 | 2 | 6.85 | 6 | 0.00 |
| 2023-09-22 | 2911 | 148000 | 62 | 1008840 | 6.84 | 6.90 | 6.80 | 6.85 | 0.01 | 0.15% | 6.84 | 1 | 6.85 | 3 | 0.00 |
| 2023-09-25 | 2911 | 57000 | 31 | 389770 | 6.91 | 6.91 | 6.82 | 6.83 | 0.02 | -0.29% | 6.83 | 2 | 6.85 | 1 | 0.00 |
| 2023-09-26 | 2911 | 158000 | 66 | 1075540 | 6.83 | 6.89 | 6.77 | 6.77 | 0.06 | -0.88% | 6.78 | 1 | 6.79 | 3 | 0.00 |
| 2023-09-27 | 2911 | 52000 | 24 | 352030 | 6.77 | 6.80 | 6.72 | 6.77 | 0.00 | 0% | 6.77 | 1 | 6.79 | 11 | 0.00 |
| 2023-09-28 | 2911 | 65000 | 39 | 440030 | 6.78 | 6.79 | 6.75 | 6.78 | 0.01 | 0.15% | 6.78 | 1 | 6.79 | 10 | 0.00 |
| 2023-10-02 | 2911 | 66000 | 46 | 444740 | 6.78 | 6.78 | 6.71 | 6.73 | 0.05 | -0.74% | 6.72 | 16 | 6.73 | 9 | 0.00 |
| 2023-10-03 | 2911 | 60000 | 47 | 402480 | 6.75 | 6.75 | 6.69 | 6.70 | 0.03 | -0.45% | 6.69 | 1 | 6.70 | 6 | 0.00 |
| 2023-10-04 | 2911 | 97000 | 74 | 647490 | 6.70 | 6.72 | 6.65 | 6.66 | 0.04 | -0.6% | 6.64 | 1 | 6.66 | 2 | 0.00 |
| 2023-10-05 | 2911 | 740000 | 443 | 4682890 | 6.66 | 6.66 | 6.23 | 6.36 | 0.30 | -4.5% | 6.31 | 3 | 6.36 | 5 | 0.00 |
| 2023-10-06 | 2911 | 710000 | 371 | 4365620 | 6.36 | 6.36 | 6.10 | 6.11 | 0.25 | -3.93% | 6.10 | 47 | 6.11 | 4 | 0.00 |
| 2023-10-11 | 2911 | 476000 | 240 | 2905470 | 6.14 | 6.20 | 6.01 | 6.20 | 0.09 | 1.47% | 6.20 | 3 | 6.21 | 3 | 0.00 |
| 2023-10-12 | 2911 | 312000 | 147 | 1917230 | 6.20 | 6.22 | 6.05 | 6.21 | 0.01 | 0.16% | 6.21 | 7 | 6.23 | 1 | 0.00 |
| 2023-10-13 | 2911 | 142000 | 76 | 881850 | 6.22 | 6.23 | 6.19 | 6.20 | 0.01 | -0.16% | 6.19 | 1 | 6.20 | 21 | 0.00 |
| 2023-10-16 | 2911 | 76000 | 49 | 467590 | 6.20 | 6.23 | 6.04 | 6.14 | 0.06 | -0.97% | 6.13 | 1 | 6.17 | 1 | 0.00 |
| 2023-10-17 | 2911 | 98000 | 41 | 601580 | 6.15 | 6.16 | 6.08 | 6.13 | 0.01 | -0.16% | 6.11 | 1 | 6.13 | 1 | 0.00 |
| 2023-10-18 | 2911 | 96000 | 61 | 585200 | 6.15 | 6.15 | 6.05 | 6.10 | 0.03 | -0.49% | 6.10 | 1 | 6.11 | 4 | 0.00 |
| 2023-10-19 | 2911 | 108000 | 73 | 658160 | 6.08 | 6.12 | 6.06 | 6.10 | 0.00 | 0% | 6.09 | 6 | 6.10 | 12 | 0.00 |
| 2023-10-20 | 2911 | 140000 | 92 | 885450 | 6.59 | 6.59 | 6.13 | 6.25 | 0.15 | 2.46% | 6.24 | 2 | 6.25 | 4 | 0.00 |
| 2023-10-23 | 2911 | 373000 | 127 | 2478920 | 6.26 | 6.87 | 6.16 | 6.87 | 0.62 | 9.92% | 6.87 | 131 | 0.00 | 0 | 0.00 |
| 2023-10-24 | 2911 | 562000 | 297 | 3986810 | 7.47 | 7.47 | 6.82 | 6.90 | 0.03 | 0.44% | 6.89 | 7 | 6.93 | 2 | 0.00 |
| 2023-10-25 | 2911 | 210038 | 347 | 1413288 | 6.37 | 6.87 | 6.37 | 6.83 | 0.07 | -1.01% | 6.73 | 1 | 6.83 | 3 | 0.00 |
| 2023-10-26 | 2911 | 165000 | 97 | 1104720 | 6.83 | 6.83 | 6.60 | 6.68 | 0.15 | -2.2% | 6.62 | 15 | 6.68 | 6 | 0.00 |
| 2023-10-27 | 2911 | 68000 | 54 | 458740 | 6.75 | 6.90 | 6.69 | 6.69 | 0.01 | 0.15% | 6.69 | 1 | 6.72 | 5 | 0.00 |
| 2023-10-30 | 2911 | 45000 | 36 | 299310 | 6.70 | 6.70 | 6.63 | 6.63 | 0.06 | -0.9% | 6.63 | 1 | 6.65 | 1 | 0.00 |
| 2023-10-31 | 2911 | 73000 | 43 | 487220 | 6.68 | 6.78 | 6.60 | 6.61 | 0.02 | -0.3% | 6.60 | 1 | 6.63 | 6 | 0.00 |
| 2023-11-01 | 2911 | 83000 | 57 | 537390 | 6.50 | 6.52 | 6.40 | 6.52 | 0.09 | -1.36% | 6.48 | 3 | 6.54 | 2 | 0.00 |
| 2023-11-02 | 2911 | 213000 | 77 | 1394530 | 6.53 | 6.65 | 6.47 | 6.47 | 0.05 | -0.77% | 6.47 | 3 | 6.52 | 3 | 0.00 |
| 2023-11-03 | 2911 | 48000 | 28 | 312300 | 6.50 | 6.52 | 6.47 | 6.51 | 0.04 | 0.62% | 6.50 | 4 | 6.52 | 3 | 0.00 |
| 2023-11-06 | 2911 | 143000 | 52 | 944430 | 6.55 | 6.65 | 6.55 | 6.60 | 0.09 | 1.38% | 6.57 | 7 | 6.60 | 2 | 0.00 |
| 2023-11-07 | 2911 | 24000 | 21 | 158460 | 6.60 | 6.62 | 6.55 | 6.56 | 0.04 | -0.61% | 6.57 | 2 | 6.62 | 2 | 0.00 |
| 2023-11-08 | 2911 | 166000 | 62 | 1089410 | 6.60 | 6.61 | 6.50 | 6.56 | 0.00 | 0% | 6.56 | 3 | 6.61 | 10 | 0.00 |
| 2023-11-09 | 2911 | 200000 | 111 | 1287280 | 6.56 | 6.56 | 6.40 | 6.42 | 0.14 | -2.13% | 6.42 | 4 | 6.45 | 1 | 0.00 |
| 2023-11-10 | 2911 | 84000 | 54 | 536290 | 6.42 | 6.43 | 6.35 | 6.40 | 0.02 | -0.31% | 6.38 | 2 | 6.40 | 8 | 0.00 |
| 2023-11-13 | 2911 | 192000 | 94 | 1217080 | 6.39 | 6.45 | 6.30 | 6.33 | 0.07 | -1.09% | 6.33 | 3 | 6.38 | 1 | 0.00 |
| 2023-11-14 | 2911 | 188000 | 83 | 1184790 | 6.33 | 6.33 | 6.28 | 6.30 | 0.03 | -0.47% | 6.29 | 2 | 6.30 | 4 | 0.00 |
| 2023-11-15 | 2911 | 153000 | 68 | 969540 | 6.39 | 6.39 | 6.26 | 6.38 | 0.08 | 1.27% | 6.35 | 2 | 6.38 | 8 | 0.00 |
| 2023-11-16 | 2911 | 118000 | 63 | 752930 | 6.39 | 6.40 | 6.35 | 6.35 | 0.03 | -0.47% | 6.35 | 2 | 6.40 | 13 | 0.00 |
| 2023-11-17 | 2911 | 119000 | 63 | 760770 | 6.35 | 6.42 | 6.35 | 6.40 | 0.05 | 0.79% | 6.39 | 2 | 6.40 | 3 | 0.00 |
| 2023-11-20 | 2911 | 244000 | 103 | 1587860 | 6.41 | 6.64 | 6.40 | 6.56 | 0.16 | 2.5% | 6.52 | 2 | 6.56 | 1 | 0.00 |
| 2023-11-21 | 2911 | 321000 | 141 | 2094910 | 6.56 | 6.60 | 6.44 | 6.55 | 0.01 | -0.15% | 6.53 | 1 | 6.55 | 9 | 0.00 |
| 2023-11-22 | 2911 | 190000 | 67 | 1236550 | 6.54 | 6.54 | 6.50 | 6.51 | 0.04 | -0.61% | 6.51 | 2 | 6.52 | 1 | 0.00 |
| 2023-11-23 | 2911 | 117000 | 66 | 759870 | 6.52 | 6.53 | 6.47 | 6.49 | 0.02 | -0.31% | 6.49 | 16 | 6.50 | 42 | 0.00 |
| 2023-11-24 | 2911 | 246000 | 64 | 1597250 | 6.49 | 6.52 | 6.46 | 6.52 | 0.03 | 0.46% | 6.50 | 4 | 6.52 | 16 | 0.00 |
| 2023-11-27 | 2911 | 78000 | 44 | 508890 | 6.52 | 6.69 | 6.50 | 6.50 | 0.02 | -0.31% | 6.50 | 9 | 6.53 | 3 | 0.00 |
| 2023-11-28 | 2911 | 198000 | 64 | 1289220 | 6.50 | 6.56 | 6.48 | 6.56 | 0.06 | 0.92% | 6.52 | 10 | 6.56 | 5 | 0.00 |
| 2023-11-29 | 2911 | 153000 | 67 | 993770 | 6.56 | 6.56 | 6.42 | 6.44 | 0.12 | -1.83% | 6.44 | 1 | 6.49 | 1 | 0.00 |
| 2023-11-30 | 2911 | 99000 | 54 | 641320 | 6.50 | 6.56 | 6.44 | 6.46 | 0.02 | 0.31% | 6.45 | 8 | 6.47 | 2 | 0.00 |
| 2023-12-01 | 2911 | 215000 | 127 | 1384180 | 6.51 | 6.55 | 6.39 | 6.41 | 0.05 | -0.77% | 6.41 | 4 | 6.50 | 15 | 0.00 |
| 2023-12-04 | 2911 | 134000 | 61 | 865580 | 6.50 | 6.51 | 6.41 | 6.49 | 0.08 | 1.25% | 6.48 | 1 | 6.49 | 1 | 0.00 |
| 2023-12-05 | 2911 | 161000 | 64 | 1048200 | 6.54 | 6.55 | 6.48 | 6.53 | 0.04 | 0.62% | 6.53 | 11 | 6.54 | 6 | 0.00 |
| 2023-12-06 | 2911 | 129000 | 78 | 843790 | 6.53 | 6.57 | 6.52 | 6.55 | 0.02 | 0.31% | 6.54 | 3 | 6.55 | 4 | 0.00 |
| 2023-12-07 | 2911 | 125000 | 63 | 817360 | 6.53 | 6.59 | 6.51 | 6.55 | 0.00 | 0% | 6.55 | 1 | 6.57 | 1 | 0.00 |
| 2023-12-08 | 2911 | 286000 | 138 | 1895710 | 6.55 | 6.73 | 6.50 | 6.68 | 0.13 | 1.98% | 6.67 | 22 | 6.68 | 11 | 0.00 |
| 2023-12-11 | 2911 | 103000 | 64 | 682250 | 6.50 | 6.68 | 6.50 | 6.68 | 0.00 | 0% | 6.65 | 10 | 6.68 | 6 | 0.00 |
| 2023-12-12 | 2911 | 143000 | 71 | 953010 | 6.68 | 6.70 | 6.65 | 6.69 | 0.01 | 0.15% | 6.67 | 2 | 6.69 | 2 | 0.00 |
| 2023-12-13 | 2911 | 105000 | 44 | 703570 | 6.70 | 6.75 | 6.67 | 6.69 | 0.00 | 0% | 6.69 | 3 | 6.70 | 11 | 0.00 |
| 2023-12-14 | 2911 | 129000 | 82 | 860420 | 6.70 | 6.70 | 6.64 | 6.69 | 0.00 | 0% | 6.66 | 2 | 6.69 | 16 | 0.00 |
| 2023-12-15 | 2911 | 110000 | 52 | 736650 | 6.74 | 6.74 | 6.68 | 6.73 | 0.04 | 0.6% | 6.70 | 1 | 6.73 | 10 | 0.00 |
| 2023-12-18 | 2911 | 50000 | 41 | 334310 | 6.73 | 6.73 | 6.61 | 6.61 | 0.12 | -1.78% | 6.61 | 1 | 6.72 | 4 | 0.00 |
| 2023-12-19 | 2911 | 74000 | 42 | 489560 | 6.71 | 6.71 | 6.60 | 6.65 | 0.04 | 0.61% | 6.62 | 3 | 6.65 | 3 | 0.00 |
| 2023-12-20 | 2911 | 103000 | 55 | 685690 | 6.75 | 6.75 | 6.64 | 6.69 | 0.04 | 0.6% | 6.65 | 3 | 6.69 | 6 | 0.00 |
| 2023-12-21 | 2911 | 66000 | 58 | 442230 | 6.69 | 6.72 | 6.67 | 6.68 | 0.01 | -0.15% | 6.68 | 1 | 6.70 | 3 | 0.00 |
| 2023-12-22 | 2911 | 70000 | 37 | 468370 | 6.69 | 6.70 | 6.68 | 6.69 | 0.01 | 0.15% | 6.68 | 4 | 6.70 | 14 | 0.00 |
| 2023-12-25 | 2911 | 44000 | 37 | 294050 | 6.69 | 6.69 | 6.66 | 6.68 | 0.01 | -0.15% | 6.67 | 1 | 6.68 | 1 | 0.00 |
| 2023-12-26 | 2911 | 97000 | 61 | 647140 | 6.68 | 6.70 | 6.64 | 6.69 | 0.01 | 0.15% | 6.66 | 5 | 6.69 | 4 | 0.00 |
| 2023-12-27 | 2911 | 109000 | 66 | 724440 | 6.69 | 6.69 | 6.62 | 6.69 | 0.00 | 0% | 6.64 | 4 | 6.69 | 1 | 0.00 |
| 2023-12-28 | 2911 | 129000 | 74 | 865220 | 6.68 | 6.74 | 6.68 | 6.72 | 0.03 | 0.45% | 6.69 | 1 | 6.72 | 13 | 0.00 |
| 2023-12-29 | 2911 | 139000 | 52 | 932090 | 6.72 | 6.72 | 6.68 | 6.68 | 0.04 | -0.6% | 6.68 | 9 | 6.72 | 1 | 0.00 |