同泰(3321)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
| 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 | 9.07 0 0% | 8.97 -0.1 -1.1% | 8.97 0 0% | 8.92 -0.05 -0.56% | 8.97 0.05 0.56% | 8.95 -0.02 -0.22% | 8.90 -0.05 -0.56% | 8.82 -0.08 -0.9% | 8.82 0 0% | 8.89 0.07 0.79% | 8.92 0.03 0.34% | 9.00 0.08 0.9% | 9.04 0.04 0.44% | 8.94 | ||||||||||||||||||
| 2 月 | 9.09 0.05 0.55% | 9.08 -0.01 -0.11% | 9.03 -0.05 -0.55% | 8.92 -0.11 -1.22% | 8.93 0.01 0.11% | 8.97 0.04 0.45% | 8.88 -0.09 -1% | 8.86 -0.02 -0.23% | 8.84 -0.02 -0.23% | 8.86 0.02 0.23% | 9.03 0.17 1.92% | 9.03 0 0% | 9.00 -0.03 -0.33% | 9.08 0.08 0.89% | 8.46 -0.62 -6.83% | 8.37 -0.09 -1.06% | 8.42 0.05 0.6% | 8.36 -0.06 -0.71% | 8.34 | |||||||||||||
| 3 月 | 6.78 -1.58 -18.9% | 6.11 -0.67 -9.88% | 6.72 0.61 9.98% | 6.58 -0.14 -2.08% | 6.59 0.01 0.15% | 7.01 0.42 6.37% | 6.90 -0.11 -1.57% | 7.00 0.1 1.45% | 6.86 -0.14 -2% | 6.80 -0.06 -0.87% | 6.52 -0.28 -4.12% | 6.60 0.08 1.23% | 6.65 0.05 0.76% | 6.30 -0.35 -5.26% | 6.43 0.13 2.06% | 6.47 0.04 0.62% | 6.50 0.03 0.46% | 6.47 -0.03 -0.46% | 6.50 0.03 0.46% | 6.48 -0.02 -0.31% | 6.52 0.04 0.62% | 6.66 0.14 2.15% | 6.63 | |||||||||
| 4 月 | 6.65 -0.01 -0.15% | 6.59 -0.06 -0.9% | 6.59 0 0% | 6.42 -0.17 -2.58% | 6.32 -0.1 -1.56% | 6.33 0.01 0.16% | 6.30 -0.03 -0.47% | 6.28 -0.02 -0.32% | 6.36 0.08 1.27% | 6.38 0.02 0.31% | 6.31 -0.07 -1.1% | 6.30 -0.01 -0.16% | 6.40 0.1 1.59% | 6.33 -0.07 -1.09% | 6.30 -0.03 -0.47% | 6.33 0.03 0.48% | 6.33 0 0% | 6.4 | ||||||||||||||
| 5 月 | 6.39 0.06 0.95% | 6.39 0 0% | 6.44 0.05 0.78% | 6.44 0 0% | 6.42 -0.02 -0.31% | 6.34 -0.08 -1.25% | 6.31 -0.03 -0.47% | 6.20 -0.11 -1.74% | 6.27 0.07 1.13% | 6.15 -0.12 -1.91% | 6.20 0.05 0.81% | 6.17 -0.03 -0.48% | 6.07 -0.1 -1.62% | 6.00 -0.07 -1.15% | 6.10 0.1 1.67% | 6.20 0.1 1.64% | 6.10 -0.1 -1.61% | 5.99 -0.11 -1.8% | 5.90 -0.09 -1.5% | 5.98 0.08 1.36% | 6.57 0.59 9.87% | 7.10 0.53 8.07% | 6.25 | |||||||||
| 6 月 | 7.80 0.7 9.86% | 7.15 -0.65 -8.33% | 7.17 0.02 0.28% | 7.06 -0.11 -1.53% | 6.82 -0.24 -3.4% | 6.88 0.06 0.88% | 6.98 0.1 1.45% | 6.99 0.01 0.14% | 6.95 -0.04 -0.57% | 6.85 -0.1 -1.44% | 6.85 0 0% | 6.85 0 0% | 6.71 -0.14 -2.04% | 6.79 0.08 1.19% | 6.78 -0.01 -0.15% | 6.80 0.02 0.29% | 6.89 0.09 1.32% | 6.66 -0.23 -3.34% | 6.60 -0.06 -0.9% | 6.48 -0.12 -1.82% | 6.89 | |||||||||||
| 7 月 | 6.40 -0.08 -1.23% | 6.40 0 0% | 6.36 -0.04 -0.63% | 6.99 0.63 9.91% | 7.47 0.48 6.87% | 7.13 -0.34 -4.55% | 7.15 0.02 0.28% | 7.16 0.01 0.14% | 7.11 -0.05 -0.7% | 7.02 -0.09 -1.27% | 6.94 -0.08 -1.14% | 6.90 -0.04 -0.58% | 6.76 -0.14 -2.03% | 6.73 -0.03 -0.44% | 6.75 0.02 0.3% | 6.71 -0.04 -0.59% | 6.79 0.08 1.19% | 6.80 0.01 0.15% | 6.85 0.05 0.74% | 6.87 | ||||||||||||
| 8 月 | 6.94 0.09 1.31% | 6.80 -0.14 -2.02% | 6.80 0 0% | 6.90 0.1 1.47% | 6.91 0.01 0.14% | 6.89 -0.02 -0.29% | 6.90 0.01 0.15% | 6.68 -0.22 -3.19% | 6.60 -0.08 -1.2% | 6.55 -0.05 -0.76% | 6.36 -0.19 -2.9% | 6.58 0.22 3.46% | 6.65 0.07 1.06% | 6.62 -0.03 -0.45% | 6.40 -0.22 -3.32% | 6.52 0.12 1.88% | 14.25 7.73 118.56% | 8.86 | ||||||||||||||
| 9 月 | 14.10 -0.15 -1.05% | 14.10 0 0% | 14.70 0.6 4.26% | 14.65 -0.05 -0.34% | 14.60 -0.05 -0.34% | 14.60 0 0% | 14.60 0 0% | 14.65 0.05 0.34% | 14.65 0 0% | 14.75 0.1 0.68% | 14.70 -0.05 -0.34% | 14.70 0 0% | 14.75 0.05 0.34% | 14.85 0.1 0.68% | 14.70 -0.15 -1.01% | 14.75 0.05 0.34% | 15.35 0.6 4.07% | 16.35 1 6.51% | 15.95 -0.4 -2.45% | 16.50 0.55 3.45% | 15.12 | |||||||||||
| 10 月 | 17.20 0.7 4.24% | 17.10 -0.1 -0.58% | 16.75 -0.35 -2.05% | 16.70 -0.05 -0.3% | 16.20 -0.5 -2.99% | 16.15 -0.05 -0.31% | 16.30 0.15 0.93% | 16.00 -0.3 -1.84% | 15.75 -0.25 -1.56% | 15.45 -0.3 -1.9% | 15.10 -0.35 -2.27% | 15.10 0 0% | 15.10 0 0% | 15.55 0.45 2.98% | 15.40 -0.15 -0.96% | 16.00 0.6 3.9% | 15.70 -0.3 -1.88% | 16.00 0.3 1.91% | 15.90 -0.1 -0.63% | 15.55 -0.35 -2.2% | 15.93 | |||||||||||
| 11 月 | 15.50 -0.05 -0.32% | 16.90 1.4 9.03% | 16.50 -0.4 -2.37% | 15.95 -0.55 -3.33% | 15.75 -0.2 -1.25% | 15.90 0.15 0.95% | 15.85 -0.05 -0.31% | 15.75 -0.1 -0.63% | 15.40 -0.35 -2.22% | 15.25 -0.15 -0.97% | 15.25 0 0% | 15.65 0.4 2.62% | 15.75 0.1 0.64% | 16.00 0.25 1.59% | 15.95 -0.05 -0.31% | 15.85 -0.1 -0.63% | 15.95 0.1 0.63% | 15.90 -0.05 -0.31% | 16.00 0.1 0.63% | 15.65 -0.35 -2.19% | 15.80 0.15 0.96% | 15.65 -0.15 -0.95% | 15.82 | |||||||||
| 12 月 | 15.65 0 0% | 15.30 -0.35 -2.24% | 15.25 -0.05 -0.33% | 15.35 0.1 0.66% | 15.20 -0.15 -0.98% | 15.20 0 0% | 14.95 -0.25 -1.64% | 14.60 -0.35 -2.34% | 14.10 -0.5 -3.42% | 14.00 -0.1 -0.71% | 15.30 1.3 9.29% | 14.60 -0.7 -4.58% | 14.25 -0.35 -2.4% | 14.55 0.3 2.11% | 14.45 -0.1 -0.69% | 14.45 0 0% | 14.40 -0.05 -0.35% | 14.50 0.1 0.69% | 15.10 0.6 4.14% | 14.85 -0.25 -1.66% | 14.70 -0.15 -1.01% | 14.8 |
說明:最高漲幅:118.56%最低跌幅:-18.9% 最高價:17.20最低價:5.90平均價:10.12,灰色底表示週末,漲124天(84.78)元,跌148天(-34.48)元,平盤29天
119%=8,10%=5,9%=2,8%=1,7%=2,6%=1,4%=9,3%=5,2%=13,1%=51,0%=56,-0%=1,-1%=1,-2%=1,-3%=1,-4%=5,-5%=8,-6%=10,-7%=37,-8%=38,-9%=46,
| 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 | 3321 | 162000 | 79 | 1468230 | 9.15 | 9.15 | 8.91 | 9.07 | 0.03 | 0% | 9.07 | 3 | 9.09 | 1 | 0.00 |
| 2023-01-04 | 3321 | 64000 | 41 | 577920 | 9.07 | 9.11 | 8.97 | 8.97 | 0.10 | -1.1% | 8.97 | 6 | 9.03 | 4 | 0.00 |
| 2023-01-05 | 3321 | 102000 | 53 | 920730 | 9.07 | 9.10 | 8.91 | 8.97 | 0.00 | 0% | 8.96 | 3 | 9.07 | 2 | 0.00 |
| 2023-01-06 | 3321 | 66000 | 47 | 589590 | 9.03 | 9.03 | 8.90 | 8.92 | 0.05 | -0.56% | 8.91 | 3 | 8.94 | 2 | 0.00 |
| 2023-01-09 | 3321 | 84000 | 49 | 755450 | 9.08 | 9.08 | 8.95 | 8.97 | 0.05 | 0.56% | 8.97 | 3 | 8.99 | 20 | 0.00 |
| 2023-01-10 | 3321 | 87000 | 52 | 780660 | 9.00 | 9.07 | 8.90 | 8.95 | 0.02 | -0.22% | 8.95 | 3 | 8.97 | 1 | 0.00 |
| 2023-01-11 | 3321 | 76000 | 51 | 674220 | 9.07 | 9.07 | 8.81 | 8.90 | 0.05 | -0.56% | 8.90 | 1 | 8.95 | 2 | 0.00 |
| 2023-01-12 | 3321 | 42000 | 32 | 370990 | 8.88 | 8.88 | 8.82 | 8.82 | 0.08 | -0.9% | 8.82 | 11 | 8.88 | 2 | 0.00 |
| 2023-01-13 | 3321 | 65000 | 40 | 574570 | 8.82 | 8.87 | 8.82 | 8.82 | 0.00 | 0% | 8.82 | 27 | 8.86 | 3 | 0.00 |
| 2023-01-16 | 3321 | 65000 | 42 | 570370 | 8.82 | 8.90 | 8.71 | 8.89 | 0.07 | 0.79% | 8.75 | 4 | 8.89 | 2 | 0.00 |
| 2023-01-17 | 3321 | 91000 | 55 | 810910 | 8.88 | 9.08 | 8.75 | 8.92 | 0.03 | 0.34% | 8.92 | 2 | 8.99 | 2 | 0.00 |
| 2023-01-30 | 3321 | 270000 | 58 | 2408960 | 8.93 | 9.00 | 8.90 | 9.00 | 0.08 | 0.9% | 8.93 | 1 | 9.00 | 4 | 0.00 |
| 2023-01-31 | 3321 | 117000 | 66 | 1054050 | 9.03 | 9.08 | 8.99 | 9.04 | 0.04 | 0.44% | 9.00 | 8 | 9.04 | 1 | 0.00 |
| 2023-02-01 | 3321 | 64000 | 41 | 579070 | 9.04 | 9.09 | 9.03 | 9.09 | 0.05 | 0.55% | 9.05 | 1 | 9.10 | 12 | 0.00 |
| 2023-02-02 | 3321 | 180000 | 80 | 1631360 | 9.10 | 9.11 | 9.01 | 9.08 | 0.01 | -0.11% | 9.05 | 3 | 9.09 | 1 | 0.00 |
| 2023-02-03 | 3321 | 161000 | 72 | 1451650 | 9.07 | 9.07 | 9.00 | 9.03 | 0.05 | -0.55% | 9.02 | 20 | 9.05 | 9 | 0.00 |
| 2023-02-06 | 3321 | 126000 | 61 | 1125190 | 9.04 | 9.04 | 8.88 | 8.92 | 0.11 | -1.22% | 8.95 | 1 | 8.97 | 1 | 0.00 |
| 2023-02-07 | 3321 | 100000 | 51 | 893000 | 9.00 | 9.01 | 8.88 | 8.93 | 0.01 | 0.11% | 8.93 | 2 | 8.96 | 1 | 0.00 |
| 2023-02-08 | 3321 | 72000 | 58 | 645610 | 8.93 | 9.00 | 8.90 | 8.97 | 0.04 | 0.45% | 8.96 | 1 | 8.97 | 1 | 0.00 |
| 2023-02-09 | 3321 | 159000 | 94 | 1415660 | 8.90 | 8.98 | 8.87 | 8.88 | 0.09 | -1% | 8.88 | 1 | 8.96 | 4 | 0.00 |
| 2023-02-10 | 3321 | 62000 | 39 | 550200 | 8.97 | 8.97 | 8.85 | 8.86 | 0.02 | -0.23% | 8.86 | 5 | 8.87 | 4 | 0.00 |
| 2023-02-13 | 3321 | 70000 | 47 | 617680 | 8.86 | 8.94 | 8.80 | 8.84 | 0.02 | -0.23% | 8.82 | 6 | 8.84 | 1 | 0.00 |
| 2023-02-14 | 3321 | 73000 | 51 | 646600 | 8.88 | 8.94 | 8.82 | 8.86 | 0.02 | 0.23% | 8.86 | 1 | 8.89 | 1 | 0.00 |
| 2023-02-15 | 3321 | 264000 | 115 | 2374390 | 8.87 | 9.22 | 8.87 | 9.03 | 0.17 | 1.92% | 9.03 | 1 | 9.06 | 2 | 0.00 |
| 2023-02-16 | 3321 | 181000 | 68 | 1638560 | 9.01 | 9.10 | 9.01 | 9.03 | 0.00 | 0% | 9.02 | 2 | 9.04 | 1 | 0.00 |
| 2023-02-17 | 3321 | 252000 | 93 | 2275890 | 9.03 | 9.08 | 9.00 | 9.00 | 0.03 | -0.33% | 9.01 | 8 | 9.06 | 4 | 0.00 |
| 2023-02-20 | 3321 | 144000 | 79 | 1300330 | 9.01 | 9.08 | 9.00 | 9.08 | 0.08 | 0.89% | 9.08 | 13 | 9.10 | 6 | 0.00 |
| 2023-02-21 | 3321 | 1599000 | 760 | 13715800 | 8.88 | 8.91 | 8.26 | 8.46 | 0.62 | -6.83% | 8.46 | 1 | 8.48 | 10 | 0.00 |
| 2023-02-22 | 3321 | 913000 | 351 | 7568570 | 8.26 | 8.42 | 8.20 | 8.37 | 0.09 | -1.06% | 8.36 | 15 | 8.37 | 2 | 0.00 |
| 2023-02-23 | 3321 | 393000 | 153 | 3322830 | 8.38 | 8.50 | 8.36 | 8.42 | 0.05 | 0.6% | 8.41 | 8 | 8.43 | 2 | 0.00 |
| 2023-02-24 | 3321 | 261000 | 123 | 2186730 | 8.49 | 8.49 | 8.34 | 8.36 | 0.06 | -0.71% | 8.36 | 9 | 8.37 | 1 | 0.00 |
| 2023-03-02 | 3321 | 278000 | 86 | 1884840 | 6.78 | 6.78 | 6.78 | 6.78 | 0.75 | -18.9% | 0.00 | 0 | 6.78 | 1809 | 0.00 |
| 2023-03-03 | 3321 | 369000 | 143 | 2254590 | 6.11 | 6.11 | 6.11 | 6.11 | 0.67 | -9.88% | 0.00 | 0 | 6.11 | 2071 | 0.00 |
| 2023-03-06 | 3321 | 2540000 | 747 | 16354470 | 6.12 | 6.72 | 6.11 | 6.72 | 0.61 | 9.98% | 6.67 | 1 | 6.72 | 87 | 0.00 |
| 2023-03-07 | 3321 | 873000 | 341 | 5675780 | 6.50 | 6.70 | 6.23 | 6.58 | 0.14 | -2.08% | 6.58 | 17 | 6.65 | 1 | 0.00 |
| 2023-03-08 | 3321 | 331000 | 133 | 2158070 | 6.49 | 6.65 | 6.38 | 6.59 | 0.01 | 0.15% | 6.58 | 12 | 6.59 | 1 | 0.00 |
| 2023-03-09 | 3321 | 658000 | 221 | 4477870 | 6.59 | 7.15 | 6.52 | 7.01 | 0.42 | 6.37% | 6.98 | 1 | 7.01 | 4 | 0.00 |
| 2023-03-10 | 3321 | 213000 | 130 | 1462790 | 6.90 | 7.00 | 6.68 | 6.90 | 0.11 | -1.57% | 6.95 | 1 | 6.97 | 3 | 0.00 |
| 2023-03-13 | 3321 | 154000 | 62 | 1066130 | 6.99 | 7.00 | 6.80 | 7.00 | 0.10 | 1.45% | 6.90 | 1 | 7.00 | 7 | 0.00 |
| 2023-03-14 | 3321 | 88000 | 50 | 605460 | 7.00 | 7.00 | 6.83 | 6.86 | 0.14 | -2% | 6.85 | 5 | 6.96 | 13 | 0.00 |
| 2023-03-15 | 3321 | 224000 | 79 | 1515900 | 6.82 | 6.83 | 6.66 | 6.80 | 0.06 | -0.87% | 6.77 | 5 | 6.81 | 11 | 0.00 |
| 2023-03-16 | 3321 | 172000 | 72 | 1126510 | 6.61 | 6.76 | 6.50 | 6.52 | 0.28 | -4.12% | 6.52 | 2 | 6.60 | 12 | 0.00 |
| 2023-03-17 | 3321 | 128000 | 54 | 840020 | 6.50 | 6.74 | 6.50 | 6.60 | 0.08 | 1.23% | 6.60 | 2 | 6.72 | 3 | 0.00 |
| 2023-03-20 | 3321 | 80000 | 21 | 532820 | 6.80 | 6.80 | 6.55 | 6.65 | 0.05 | 0.76% | 6.55 | 1 | 6.65 | 5 | 0.00 |
| 2023-03-21 | 3321 | 314000 | 103 | 2003840 | 6.48 | 6.65 | 6.22 | 6.30 | 0.35 | -5.26% | 6.30 | 4 | 6.44 | 2 | 0.00 |
| 2023-03-22 | 3321 | 286000 | 91 | 1833690 | 6.30 | 6.60 | 6.30 | 6.43 | 0.13 | 2.06% | 6.42 | 6 | 6.44 | 1 | 0.00 |
| 2023-03-23 | 3321 | 146000 | 37 | 939450 | 6.41 | 6.50 | 6.38 | 6.47 | 0.04 | 0.62% | 6.47 | 1 | 6.48 | 5 | 0.00 |
| 2023-03-24 | 3321 | 106000 | 25 | 687700 | 6.50 | 6.55 | 6.43 | 6.50 | 0.03 | 0.46% | 6.50 | 34 | 6.54 | 9 | 0.00 |
| 2023-03-27 | 3321 | 158000 | 54 | 1029860 | 6.51 | 6.57 | 6.44 | 6.47 | 0.03 | -0.46% | 6.47 | 1 | 6.50 | 1 | 0.00 |
| 2023-03-28 | 3321 | 72000 | 30 | 465390 | 6.47 | 6.50 | 6.45 | 6.50 | 0.03 | 0.46% | 6.46 | 8 | 6.56 | 1 | 0.00 |
| 2023-03-29 | 3321 | 122000 | 40 | 785760 | 6.46 | 6.48 | 6.42 | 6.48 | 0.02 | -0.31% | 6.48 | 16 | 6.50 | 37 | 0.00 |
| 2023-03-30 | 3321 | 95000 | 25 | 616810 | 6.50 | 6.54 | 6.45 | 6.52 | 0.04 | 0.62% | 6.47 | 20 | 6.53 | 8 | 0.00 |
| 2023-03-31 | 3321 | 147000 | 58 | 975300 | 6.50 | 6.69 | 6.49 | 6.66 | 0.14 | 2.15% | 6.65 | 32 | 6.67 | 11 | 0.00 |
| 2023-04-06 | 3321 | 41000 | 17 | 270750 | 6.65 | 6.65 | 6.54 | 6.65 | 0.01 | -0.15% | 6.57 | 4 | 6.68 | 2 | 0.00 |
| 2023-04-07 | 3321 | 120000 | 28 | 786580 | 6.64 | 6.64 | 6.53 | 6.59 | 0.06 | -0.9% | 6.55 | 14 | 6.59 | 7 | 0.00 |
| 2023-04-10 | 3321 | 460000 | 39 | 2992540 | 6.53 | 6.59 | 6.49 | 6.59 | 0.00 | 0% | 6.53 | 5 | 6.59 | 1 | 0.00 |
| 2023-04-11 | 3321 | 105000 | 51 | 674880 | 6.41 | 6.54 | 6.40 | 6.42 | 0.17 | -2.58% | 6.42 | 5 | 6.51 | 1 | 0.00 |
| 2023-04-12 | 3321 | 192000 | 69 | 1220620 | 6.41 | 6.45 | 6.26 | 6.32 | 0.10 | -1.56% | 6.32 | 4 | 6.35 | 1 | 0.00 |
| 2023-04-13 | 3321 | 148000 | 52 | 942010 | 6.32 | 6.48 | 6.32 | 6.33 | 0.01 | 0.16% | 6.33 | 3 | 6.40 | 3 | 0.00 |
| 2023-04-14 | 3321 | 328000 | 80 | 2070600 | 6.31 | 6.40 | 6.30 | 6.30 | 0.03 | -0.47% | 6.30 | 16 | 6.38 | 6 | 0.00 |
| 2023-04-17 | 3321 | 99000 | 39 | 621960 | 6.32 | 6.32 | 6.26 | 6.28 | 0.02 | -0.32% | 6.28 | 8 | 6.33 | 3 | 0.00 |
| 2023-04-18 | 3321 | 234000 | 61 | 1498900 | 6.28 | 6.47 | 6.28 | 6.36 | 0.08 | 1.27% | 6.38 | 1 | 6.40 | 1 | 0.00 |
| 2023-04-19 | 3321 | 62000 | 24 | 394440 | 6.36 | 6.38 | 6.34 | 6.38 | 0.02 | 0.31% | 6.37 | 1 | 6.38 | 8 | 0.00 |
| 2023-04-20 | 3321 | 190000 | 48 | 1198010 | 6.38 | 6.38 | 6.26 | 6.31 | 0.07 | -1.1% | 6.31 | 2 | 6.38 | 12 | 0.00 |
| 2023-04-21 | 3321 | 71000 | 34 | 448330 | 6.44 | 6.44 | 6.28 | 6.30 | 0.01 | -0.16% | 6.30 | 13 | 6.32 | 1 | 0.00 |
| 2023-04-24 | 3321 | 131000 | 43 | 840180 | 6.49 | 6.49 | 6.35 | 6.40 | 0.10 | 1.59% | 6.36 | 12 | 6.38 | 2 | 0.00 |
| 2023-04-25 | 3321 | 77000 | 35 | 488330 | 6.40 | 6.43 | 6.32 | 6.33 | 0.07 | -1.09% | 6.32 | 2 | 6.38 | 7 | 0.00 |
| 2023-04-26 | 3321 | 108000 | 33 | 685760 | 6.33 | 6.38 | 6.30 | 6.30 | 0.03 | -0.47% | 6.30 | 1 | 6.37 | 2 | 0.00 |
| 2023-04-27 | 3321 | 64000 | 23 | 403140 | 6.31 | 6.33 | 6.29 | 6.33 | 0.03 | 0.48% | 6.29 | 5 | 6.33 | 8 | 0.00 |
| 2023-04-28 | 3321 | 82000 | 30 | 521050 | 6.34 | 6.38 | 6.29 | 6.33 | 0.00 | 0% | 6.30 | 33 | 6.33 | 3 | 0.00 |
| 2023-05-02 | 3321 | 206000 | 78 | 1315470 | 6.40 | 6.42 | 6.31 | 6.39 | 0.06 | 0.95% | 6.38 | 7 | 6.39 | 11 | 0.00 |
| 2023-05-03 | 3321 | 108000 | 34 | 688220 | 6.27 | 6.40 | 6.27 | 6.39 | 0.00 | 0% | 6.36 | 3 | 6.39 | 14 | 0.00 |
| 2023-05-04 | 3321 | 154000 | 67 | 994080 | 6.33 | 6.56 | 6.33 | 6.44 | 0.05 | 0.78% | 6.41 | 1 | 6.44 | 1 | 0.00 |
| 2023-05-05 | 3321 | 44000 | 20 | 281360 | 6.33 | 6.48 | 6.33 | 6.44 | 0.00 | 0% | 6.40 | 1 | 6.43 | 1 | 0.00 |
| 2023-05-08 | 3321 | 55000 | 25 | 352090 | 6.49 | 6.49 | 6.38 | 6.42 | 0.02 | -0.31% | 6.42 | 1 | 6.45 | 24 | 0.00 |
| 2023-05-09 | 3321 | 77000 | 31 | 493580 | 6.45 | 6.45 | 6.34 | 6.34 | 0.08 | -1.25% | 6.35 | 3 | 6.40 | 1 | 0.00 |
| 2023-05-10 | 3321 | 73000 | 25 | 458890 | 6.29 | 6.41 | 6.20 | 6.31 | 0.03 | -0.47% | 6.31 | 9 | 6.40 | 2 | 0.00 |
| 2023-05-11 | 3321 | 104000 | 40 | 647830 | 6.27 | 6.27 | 6.20 | 6.20 | 0.11 | -1.74% | 6.21 | 1 | 6.28 | 5 | 0.00 |
| 2023-05-12 | 3321 | 38000 | 14 | 237350 | 6.20 | 6.40 | 6.19 | 6.27 | 0.07 | 1.13% | 6.24 | 1 | 6.28 | 3 | 0.00 |
| 2023-05-15 | 3321 | 53000 | 26 | 324880 | 6.25 | 6.25 | 6.11 | 6.15 | 0.12 | -1.91% | 6.14 | 1 | 6.20 | 1 | 0.00 |
| 2023-05-16 | 3321 | 32000 | 15 | 198440 | 6.20 | 6.35 | 6.17 | 6.20 | 0.05 | 0.81% | 6.18 | 3 | 6.24 | 3 | 0.00 |
| 2023-05-17 | 3321 | 101502 | 66 | 623049 | 6.12 | 6.19 | 6.10 | 6.17 | 0.03 | -0.48% | 6.12 | 4 | 6.18 | 5 | 0.00 |
| 2023-05-18 | 3321 | 117000 | 64 | 704260 | 5.71 | 6.11 | 5.71 | 6.07 | 0.10 | -1.62% | 6.07 | 4 | 6.09 | 2 | 0.00 |
| 2023-05-19 | 3321 | 92000 | 51 | 552990 | 5.91 | 6.07 | 5.91 | 6.00 | 0.07 | -1.15% | 6.00 | 5 | 6.04 | 2 | 0.00 |
| 2023-05-22 | 3321 | 83000 | 38 | 504260 | 5.83 | 6.29 | 5.83 | 6.10 | 0.10 | 1.67% | 6.10 | 1 | 6.11 | 1 | 0.00 |
| 2023-05-23 | 3321 | 212000 | 56 | 1309160 | 6.10 | 6.27 | 6.01 | 6.20 | 0.10 | 1.64% | 6.19 | 13 | 6.20 | 19 | 0.00 |
| 2023-05-24 | 3321 | 109000 | 34 | 664960 | 6.11 | 6.15 | 6.06 | 6.10 | 0.10 | -1.61% | 6.10 | 11 | 6.15 | 4 | 0.00 |
| 2023-05-25 | 3321 | 92000 | 43 | 550120 | 5.94 | 6.10 | 5.94 | 5.99 | 0.11 | -1.8% | 5.99 | 1 | 6.04 | 2 | 0.00 |
| 2023-05-26 | 3321 | 236000 | 65 | 1395470 | 5.90 | 6.05 | 5.90 | 5.90 | 0.09 | -1.5% | 5.90 | 30 | 6.03 | 1 | 0.00 |
| 2023-05-29 | 3321 | 180000 | 65 | 1087410 | 5.90 | 6.10 | 5.76 | 5.98 | 0.08 | 1.36% | 5.98 | 7 | 6.09 | 5 | 0.00 |
| 2023-05-30 | 3321 | 440000 | 133 | 2850560 | 6.01 | 6.57 | 6.01 | 6.57 | 0.59 | 9.87% | 6.57 | 431 | 0.00 | 0 | 0.00 |
| 2023-05-31 | 3321 | 1004000 | 383 | 6972430 | 6.40 | 7.22 | 6.40 | 7.10 | 0.53 | 8.07% | 7.10 | 9 | 7.15 | 4 | 0.00 |
| 2023-06-01 | 3321 | 692000 | 264 | 5102580 | 7.08 | 7.81 | 7.01 | 7.80 | 0.70 | 9.86% | 7.58 | 1 | 7.80 | 13 | 0.00 |
| 2023-06-02 | 3321 | 544000 | 228 | 4074680 | 7.80 | 7.80 | 7.15 | 7.15 | 0.65 | -8.33% | 7.15 | 7 | 7.22 | 5 | 0.00 |
| 2023-06-05 | 3321 | 163000 | 69 | 1187900 | 7.15 | 7.45 | 7.15 | 7.17 | 0.02 | 0.28% | 7.17 | 6 | 7.23 | 3 | 0.00 |
| 2023-06-06 | 3321 | 89000 | 47 | 637660 | 7.25 | 7.25 | 7.05 | 7.06 | 0.11 | -1.53% | 7.06 | 3 | 7.14 | 12 | 0.00 |
| 2023-06-07 | 3321 | 160000 | 82 | 1114390 | 7.07 | 7.10 | 6.82 | 6.82 | 0.24 | -3.4% | 6.82 | 7 | 6.90 | 4 | 0.00 |
| 2023-06-08 | 3321 | 66000 | 27 | 452550 | 6.82 | 6.90 | 6.71 | 6.88 | 0.06 | 0.88% | 6.85 | 16 | 6.88 | 8 | 0.00 |
| 2023-06-09 | 3321 | 77000 | 37 | 541370 | 6.88 | 7.26 | 6.88 | 6.98 | 0.10 | 1.45% | 6.97 | 3 | 7.10 | 29 | 0.00 |
| 2023-06-12 | 3321 | 303000 | 46 | 2119250 | 7.10 | 7.10 | 6.90 | 6.99 | 0.01 | 0.14% | 6.98 | 1 | 7.03 | 1 | 0.00 |
| 2023-06-13 | 3321 | 60000 | 21 | 416050 | 6.99 | 6.99 | 6.91 | 6.95 | 0.04 | -0.57% | 6.91 | 4 | 6.99 | 1 | 0.00 |
| 2023-06-14 | 3321 | 27000 | 17 | 184840 | 6.95 | 6.95 | 6.82 | 6.85 | 0.10 | -1.44% | 6.86 | 2 | 6.94 | 10 | 0.00 |
| 2023-06-15 | 3321 | 59000 | 28 | 398560 | 6.75 | 6.85 | 6.74 | 6.85 | 0.00 | 0% | 6.76 | 6 | 7.05 | 1 | 0.00 |
| 2023-06-16 | 3321 | 101000 | 40 | 701400 | 6.85 | 7.00 | 6.83 | 6.85 | 0.00 | 0% | 6.86 | 3 | 6.96 | 3 | 0.00 |
| 2023-06-19 | 3321 | 65000 | 35 | 436540 | 6.73 | 6.80 | 6.70 | 6.71 | 0.14 | -2.04% | 6.71 | 2 | 6.80 | 10 | 0.00 |
| 2023-06-20 | 3321 | 84000 | 32 | 565580 | 6.60 | 6.85 | 6.55 | 6.79 | 0.08 | 1.19% | 6.78 | 5 | 6.82 | 2 | 0.00 |
| 2023-06-21 | 3321 | 23000 | 9 | 154380 | 6.78 | 6.78 | 6.63 | 6.78 | 0.01 | -0.15% | 6.70 | 4 | 6.77 | 1 | 0.00 |
| 2023-06-26 | 3321 | 32000 | 19 | 215190 | 6.55 | 6.93 | 6.51 | 6.80 | 0.02 | 0.29% | 6.71 | 1 | 6.81 | 1 | 0.00 |
| 2023-06-27 | 3321 | 47000 | 26 | 322540 | 6.91 | 6.95 | 6.62 | 6.89 | 0.09 | 1.32% | 6.72 | 1 | 6.89 | 5 | 0.00 |
| 2023-06-28 | 3321 | 135000 | 49 | 911630 | 6.91 | 6.92 | 6.64 | 6.66 | 0.23 | -3.34% | 6.66 | 1 | 6.85 | 2 | 0.00 |
| 2023-06-29 | 3321 | 64000 | 35 | 420860 | 6.67 | 6.67 | 6.55 | 6.60 | 0.06 | -0.9% | 6.62 | 9 | 6.67 | 3 | 0.00 |
| 2023-06-30 | 3321 | 166000 | 60 | 1087450 | 6.80 | 6.80 | 6.46 | 6.48 | 0.12 | -1.82% | 6.54 | 1 | 6.59 | 1 | 0.00 |
| 2023-07-03 | 3321 | 74000 | 41 | 477200 | 6.41 | 6.50 | 6.31 | 6.40 | 0.08 | -1.23% | 6.40 | 11 | 6.50 | 26 | 0.00 |
| 2023-07-04 | 3321 | 84000 | 46 | 533740 | 6.40 | 6.40 | 6.30 | 6.40 | 0.00 | 0% | 6.33 | 2 | 6.40 | 17 | 0.00 |
| 2023-07-05 | 3321 | 83000 | 44 | 530350 | 6.40 | 6.40 | 6.35 | 6.36 | 0.04 | -0.63% | 6.31 | 1 | 6.38 | 1 | 0.00 |
| 2023-07-06 | 3321 | 523000 | 192 | 3573110 | 6.40 | 6.99 | 6.38 | 6.99 | 0.63 | 9.91% | 6.99 | 10 | 0.00 | 0 | 0.00 |
| 2023-07-07 | 3321 | 1027000 | 355 | 7645010 | 7.18 | 7.65 | 7.18 | 7.47 | 0.48 | 6.87% | 7.45 | 18 | 7.47 | 5 | 0.00 |
| 2023-07-10 | 3321 | 277000 | 126 | 1985250 | 7.50 | 7.50 | 6.92 | 7.13 | 0.34 | -4.55% | 7.13 | 7 | 7.30 | 9 | 0.00 |
| 2023-07-11 | 3321 | 167000 | 66 | 1231170 | 7.30 | 7.53 | 7.13 | 7.15 | 0.02 | 0.28% | 7.15 | 24 | 7.25 | 1 | 0.00 |
| 2023-07-12 | 3321 | 181000 | 52 | 1286170 | 7.15 | 7.18 | 6.99 | 7.16 | 0.01 | 0.14% | 7.07 | 1 | 7.16 | 29 | 0.00 |
| 2023-07-13 | 3321 | 147000 | 45 | 1039470 | 7.16 | 7.39 | 7.01 | 7.11 | 0.05 | -0.7% | 7.10 | 75 | 7.11 | 16 | 0.00 |
| 2023-07-14 | 3321 | 87000 | 51 | 610750 | 7.10 | 7.10 | 7.00 | 7.02 | 0.09 | -1.27% | 7.03 | 3 | 7.10 | 4 | 0.00 |
| 2023-07-18 | 3321 | 139000 | 53 | 976850 | 7.10 | 7.10 | 6.94 | 6.94 | 0.14 | -1.14% | 6.93 | 7 | 6.99 | 1 | 0.00 |
| 2023-07-19 | 3321 | 159000 | 64 | 1082140 | 7.01 | 7.01 | 6.70 | 6.90 | 0.04 | -0.58% | 6.83 | 1 | 6.90 | 7 | 0.00 |
| 2023-07-20 | 3321 | 83000 | 32 | 563440 | 6.86 | 6.86 | 6.74 | 6.76 | 0.14 | -2.03% | 6.77 | 13 | 6.85 | 2 | 0.00 |
| 2023-07-21 | 3321 | 120000 | 49 | 817720 | 6.80 | 7.00 | 6.53 | 6.73 | 0.03 | -0.44% | 6.74 | 2 | 6.95 | 2 | 0.00 |
| 2023-07-24 | 3321 | 68000 | 38 | 472230 | 7.17 | 7.17 | 6.70 | 6.75 | 0.02 | 0.3% | 6.75 | 1 | 6.95 | 1 | 0.00 |
| 2023-07-25 | 3321 | 78000 | 37 | 524490 | 6.85 | 6.85 | 6.70 | 6.71 | 0.04 | -0.59% | 6.71 | 5 | 6.75 | 4 | 0.00 |
| 2023-07-27 | 3321 | 45000 | 31 | 301490 | 6.75 | 6.79 | 6.64 | 6.79 | 0.08 | 1.19% | 6.73 | 2 | 6.79 | 3 | 0.00 |
| 2023-07-28 | 3321 | 98000 | 44 | 668410 | 6.79 | 6.93 | 6.75 | 6.80 | 0.01 | 0.15% | 6.80 | 4 | 6.88 | 2 | 0.00 |
| 2023-07-31 | 3321 | 94000 | 51 | 635570 | 6.85 | 6.85 | 6.65 | 6.85 | 0.05 | 0.74% | 6.75 | 5 | 6.85 | 1 | 0.00 |
| 2023-08-01 | 3321 | 217000 | 33 | 1488070 | 6.88 | 6.99 | 6.72 | 6.94 | 0.09 | 1.31% | 6.89 | 2 | 6.93 | 6 | 0.00 |
| 2023-08-02 | 3321 | 85000 | 37 | 579060 | 6.91 | 6.91 | 6.70 | 6.80 | 0.14 | -2.02% | 6.76 | 4 | 6.80 | 3 | 0.00 |
| 2023-08-04 | 3321 | 28000 | 27 | 191620 | 6.80 | 7.00 | 6.75 | 6.80 | 0.00 | 0% | 6.81 | 13 | 6.98 | 6 | 0.00 |
| 2023-08-07 | 3321 | 81000 | 39 | 553860 | 6.81 | 6.95 | 6.81 | 6.90 | 0.10 | 1.47% | 6.81 | 1 | 6.90 | 1 | 0.00 |
| 2023-08-08 | 3321 | 179000 | 64 | 1251960 | 7.00 | 7.10 | 6.91 | 6.91 | 0.01 | 0.14% | 6.91 | 9 | 6.92 | 6 | 0.00 |
| 2023-08-09 | 3321 | 113000 | 38 | 784140 | 6.90 | 7.00 | 6.89 | 6.89 | 0.02 | -0.29% | 6.89 | 5 | 6.97 | 1 | 0.00 |
| 2023-08-10 | 3321 | 112000 | 51 | 764820 | 6.88 | 6.90 | 6.76 | 6.90 | 0.01 | 0.15% | 6.90 | 1 | 6.98 | 1 | 0.00 |
| 2023-08-11 | 3321 | 123000 | 58 | 831150 | 6.58 | 6.99 | 6.58 | 6.68 | 0.22 | -3.19% | 6.68 | 10 | 6.69 | 1 | 0.00 |
| 2023-08-14 | 3321 | 107000 | 56 | 701780 | 6.67 | 6.67 | 6.50 | 6.60 | 0.08 | -1.2% | 6.51 | 2 | 6.62 | 4 | 0.00 |
| 2023-08-15 | 3321 | 109000 | 44 | 707610 | 6.61 | 6.61 | 6.41 | 6.55 | 0.05 | -0.76% | 6.46 | 6 | 6.55 | 2 | 0.00 |
| 2023-08-16 | 3321 | 104000 | 56 | 657750 | 6.41 | 6.41 | 6.17 | 6.36 | 0.19 | -2.9% | 6.36 | 5 | 6.40 | 8 | 0.00 |
| 2023-08-17 | 3321 | 68000 | 35 | 443040 | 6.50 | 6.59 | 6.50 | 6.58 | 0.22 | 3.46% | 6.52 | 4 | 6.58 | 4 | 0.00 |
| 2023-08-18 | 3321 | 177000 | 48 | 1173730 | 6.60 | 6.74 | 6.31 | 6.65 | 0.07 | 1.06% | 6.50 | 3 | 6.62 | 1 | 0.00 |
| 2023-08-21 | 3321 | 130000 | 41 | 846550 | 6.60 | 6.62 | 6.44 | 6.62 | 0.03 | -0.45% | 6.58 | 10 | 6.62 | 2 | 0.00 |
| 2023-08-22 | 3321 | 351000 | 84 | 2262610 | 6.55 | 6.55 | 6.40 | 6.40 | 0.22 | -3.32% | 6.38 | 8 | 6.54 | 2 | 0.00 |
| 2023-08-23 | 3321 | 113000 | 54 | 746080 | 6.43 | 6.80 | 6.43 | 6.52 | 0.12 | 1.87% | 6.50 | 9 | 6.52 | 20 | 0.00 |
| 2023-08-31 | 3321 | 221000 | 126 | 3176850 | 14.10 | 15.70 | 13.90 | 14.25 | 0.00 | 118.56% | 14.20 | 9 | 14.25 | 6 | 0.00 |
| 2023-09-01 | 3321 | 115000 | 47 | 1624300 | 14.30 | 14.35 | 13.90 | 14.10 | 0.15 | -1.05% | 14.05 | 3 | 14.10 | 6 | 0.00 |
| 2023-09-04 | 3321 | 40000 | 13 | 564050 | 14.10 | 14.20 | 14.05 | 14.10 | 0.00 | 0% | 14.10 | 3 | 14.20 | 4 | 0.00 |
| 2023-09-05 | 3321 | 59000 | 33 | 859650 | 14.20 | 14.90 | 14.20 | 14.70 | 0.60 | 4.26% | 14.35 | 10 | 14.70 | 1 | 0.00 |
| 2023-09-06 | 3321 | 90000 | 54 | 1318000 | 14.65 | 14.85 | 14.30 | 14.65 | 0.05 | -0.34% | 14.45 | 12 | 14.65 | 8 | 0.00 |
| 2023-09-07 | 3321 | 59000 | 38 | 847050 | 14.40 | 14.60 | 14.15 | 14.60 | 0.05 | -0.34% | 14.60 | 1 | 14.65 | 1 | 0.00 |
| 2023-09-08 | 3321 | 2000 | 2 | 29200 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00 | 0% | 14.45 | 2 | 14.55 | 4 | 0.00 |
| 2023-09-11 | 3321 | 35000 | 23 | 508200 | 14.65 | 14.70 | 14.35 | 14.60 | 0.00 | 0% | 14.45 | 1 | 14.60 | 2 | 0.00 |
| 2023-09-12 | 3321 | 33000 | 22 | 478500 | 14.60 | 14.65 | 14.35 | 14.65 | 0.05 | 0.34% | 14.40 | 2 | 14.65 | 1 | 0.00 |
| 2023-09-13 | 3321 | 1000 | 1 | 14650 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00 | 0% | 14.40 | 2 | 14.60 | 2 | 0.00 |
| 2023-09-14 | 3321 | 11000 | 11 | 160900 | 14.65 | 14.80 | 14.50 | 14.75 | 0.10 | 0.68% | 14.55 | 11 | 14.75 | 1 | 0.00 |
| 2023-09-15 | 3321 | 30000 | 24 | 430550 | 14.40 | 14.75 | 14.05 | 14.70 | 0.05 | -0.34% | 14.45 | 10 | 14.65 | 1 | 0.00 |
| 2023-09-18 | 3321 | 9000 | 8 | 130350 | 14.35 | 14.70 | 14.35 | 14.70 | 0.00 | 0% | 14.40 | 5 | 14.70 | 2 | 0.00 |
| 2023-09-19 | 3321 | 19000 | 12 | 277000 | 14.40 | 14.75 | 14.40 | 14.75 | 0.05 | 0.34% | 14.60 | 2 | 14.75 | 2 | 0.00 |
| 2023-09-20 | 3321 | 31000 | 20 | 458600 | 14.60 | 14.95 | 14.55 | 14.85 | 0.10 | 0.68% | 14.80 | 2 | 14.90 | 2 | 0.00 |
| 2023-09-21 | 3321 | 22000 | 18 | 324850 | 14.85 | 14.90 | 14.65 | 14.70 | 0.15 | -1.01% | 14.75 | 1 | 14.90 | 1 | 0.00 |
| 2023-09-22 | 3321 | 15000 | 10 | 220750 | 14.70 | 14.75 | 14.70 | 14.75 | 0.05 | 0.34% | 14.70 | 2 | 14.75 | 1 | 0.00 |
| 2023-09-25 | 3321 | 94000 | 63 | 1413650 | 14.80 | 15.45 | 14.80 | 15.35 | 0.60 | 4.07% | 15.05 | 166 | 15.40 | 1 | 0.00 |
| 2023-09-26 | 3321 | 173000 | 109 | 2813600 | 15.35 | 16.75 | 15.35 | 16.35 | 1.00 | 6.51% | 16.10 | 1 | 16.35 | 2 | 0.00 |
| 2023-09-27 | 3321 | 39000 | 36 | 617700 | 15.80 | 16.20 | 15.60 | 15.95 | 0.40 | -2.45% | 15.60 | 23 | 16.00 | 2 | 0.00 |
| 2023-09-28 | 3321 | 109000 | 66 | 1810800 | 15.90 | 16.80 | 15.90 | 16.50 | 0.55 | 3.45% | 16.50 | 3 | 16.65 | 6 | 0.00 |
| 2023-10-02 | 3321 | 100000 | 73 | 1705850 | 16.65 | 17.40 | 16.60 | 17.20 | 0.70 | 4.24% | 16.70 | 1 | 17.15 | 1 | 0.00 |
| 2023-10-03 | 3321 | 65000 | 46 | 1126450 | 17.15 | 17.65 | 17.10 | 17.10 | 0.10 | -0.58% | 17.05 | 1 | 17.35 | 7 | 0.00 |
| 2023-10-04 | 3321 | 57000 | 33 | 952150 | 17.00 | 17.00 | 16.55 | 16.75 | 0.35 | -2.05% | 16.75 | 1 | 17.00 | 2 | 0.00 |
| 2023-10-05 | 3321 | 5000 | 5 | 84950 | 17.30 | 17.30 | 16.70 | 16.70 | 0.05 | -0.3% | 16.70 | 4 | 16.90 | 1 | 0.00 |
| 2023-10-06 | 3321 | 20000 | 16 | 327700 | 16.30 | 16.85 | 16.20 | 16.20 | 0.50 | -2.99% | 16.15 | 2 | 16.60 | 1 | 0.00 |
| 2023-10-11 | 3321 | 14000 | 11 | 228550 | 16.25 | 16.80 | 16.15 | 16.15 | 0.05 | -0.31% | 16.10 | 5 | 16.40 | 1 | 0.00 |
| 2023-10-12 | 3321 | 30000 | 13 | 481600 | 16.05 | 16.30 | 16.00 | 16.30 | 0.15 | 0.93% | 16.10 | 1 | 16.30 | 2 | 0.00 |
| 2023-10-13 | 3321 | 22000 | 14 | 350950 | 16.20 | 16.40 | 15.85 | 16.00 | 0.30 | -1.84% | 15.90 | 1 | 16.25 | 2 | 0.00 |
| 2023-10-16 | 3321 | 19000 | 14 | 304250 | 16.50 | 16.50 | 15.75 | 15.75 | 0.25 | -1.56% | 15.70 | 2 | 16.25 | 1 | 0.00 |
| 2023-10-17 | 3321 | 41000 | 32 | 632600 | 16.15 | 16.15 | 15.10 | 15.45 | 0.30 | -1.9% | 15.20 | 1 | 15.50 | 1 | 0.00 |
| 2023-10-18 | 3321 | 30000 | 25 | 457450 | 15.50 | 15.50 | 15.05 | 15.10 | 0.35 | -2.27% | 15.05 | 1 | 15.20 | 2 | 0.00 |
| 2023-10-19 | 3321 | 24000 | 21 | 357850 | 15.10 | 15.10 | 14.75 | 15.10 | 0.00 | 0% | 15.10 | 4 | 15.15 | 2 | 0.00 |
| 2023-10-20 | 3321 | 42000 | 26 | 635600 | 14.75 | 15.40 | 14.75 | 15.10 | 0.00 | 0% | 15.15 | 4 | 15.35 | 2 | 0.00 |
| 2023-10-23 | 3321 | 25000 | 21 | 386800 | 15.30 | 15.60 | 15.30 | 15.55 | 0.45 | 2.98% | 15.25 | 6 | 15.50 | 1 | 0.00 |
| 2023-10-24 | 3321 | 39000 | 34 | 605600 | 15.30 | 15.65 | 15.30 | 15.40 | 0.15 | -0.96% | 15.35 | 3 | 15.55 | 1 | 0.00 |
| 2023-10-25 | 3321 | 48460 | 51 | 763175 | 15.55 | 16.00 | 15.50 | 16.00 | 0.60 | 3.9% | 15.55 | 4 | 16.00 | 1 | 0.00 |
| 2023-10-26 | 3321 | 45000 | 22 | 714550 | 15.55 | 16.05 | 15.50 | 15.70 | 0.30 | -1.88% | 15.70 | 2 | 16.05 | 4 | 0.00 |
| 2023-10-27 | 3321 | 88000 | 48 | 1409850 | 15.80 | 16.05 | 15.80 | 16.00 | 0.30 | 1.91% | 15.95 | 1 | 16.00 | 7 | 0.00 |
| 2023-10-30 | 3321 | 45000 | 38 | 718850 | 16.10 | 16.15 | 15.80 | 15.90 | 0.10 | -0.62% | 15.85 | 3 | 16.00 | 3 | 0.00 |
| 2023-10-31 | 3321 | 58000 | 40 | 909500 | 15.90 | 15.90 | 15.50 | 15.55 | 0.35 | -2.2% | 15.50 | 2 | 15.65 | 1 | 0.00 |
| 2023-11-01 | 3321 | 46000 | 37 | 712150 | 15.55 | 15.60 | 15.40 | 15.50 | 0.05 | -0.32% | 15.40 | 5 | 15.60 | 5 | 0.00 |
| 2023-11-02 | 3321 | 677000 | 240 | 11488500 | 16.30 | 17.05 | 16.15 | 16.90 | 1.40 | 9.03% | 16.80 | 2 | 17.00 | 11 | 0.00 |
| 2023-11-03 | 3321 | 335000 | 155 | 5480150 | 16.05 | 16.90 | 16.00 | 16.50 | 0.40 | -2.37% | 16.45 | 3 | 16.50 | 2 | 0.00 |
| 2023-11-06 | 3321 | 140000 | 101 | 2271550 | 16.60 | 16.60 | 15.75 | 15.95 | 0.55 | -3.33% | 15.95 | 1 | 16.00 | 3 | 0.00 |
| 2023-11-07 | 3321 | 170000 | 88 | 2667750 | 15.75 | 15.95 | 15.45 | 15.75 | 0.20 | -1.25% | 15.75 | 12 | 15.80 | 2 | 0.00 |
| 2023-11-08 | 3321 | 193000 | 91 | 3103250 | 16.50 | 16.50 | 15.60 | 15.90 | 0.15 | 0.95% | 15.80 | 3 | 15.90 | 1 | 0.00 |
| 2023-11-09 | 3321 | 64000 | 41 | 1017600 | 15.90 | 16.15 | 15.75 | 15.85 | 0.05 | -0.31% | 15.85 | 3 | 15.95 | 1 | 0.00 |
| 2023-11-10 | 3321 | 98000 | 70 | 1548100 | 15.85 | 16.00 | 15.60 | 15.75 | 0.10 | -0.63% | 15.60 | 1 | 15.70 | 1 | 0.00 |
| 2023-11-13 | 3321 | 67000 | 50 | 1039500 | 16.15 | 16.15 | 15.30 | 15.40 | 0.35 | -2.22% | 15.40 | 1 | 15.45 | 5 | 0.00 |
| 2023-11-14 | 3321 | 73000 | 48 | 1113750 | 15.50 | 15.50 | 15.15 | 15.25 | 0.15 | -0.97% | 15.15 | 4 | 15.25 | 21 | 0.00 |
| 2023-11-15 | 3321 | 103000 | 66 | 1565850 | 15.30 | 15.45 | 15.00 | 15.25 | 0.00 | 0% | 15.25 | 10 | 15.30 | 2 | 0.00 |
| 2023-11-16 | 3321 | 117000 | 58 | 1831300 | 15.35 | 15.85 | 15.35 | 15.65 | 0.40 | 2.62% | 15.60 | 20 | 15.75 | 1 | 0.00 |
| 2023-11-17 | 3321 | 107000 | 63 | 1694300 | 15.75 | 16.00 | 15.50 | 15.75 | 0.10 | 0.64% | 15.75 | 7 | 15.80 | 4 | 0.00 |
| 2023-11-20 | 3321 | 116000 | 63 | 1864200 | 16.20 | 16.20 | 15.90 | 16.00 | 0.25 | 1.59% | 16.00 | 7 | 16.05 | 2 | 0.00 |
| 2023-11-21 | 3321 | 167000 | 64 | 2658850 | 15.85 | 16.05 | 15.85 | 15.95 | 0.05 | -0.31% | 15.85 | 18 | 16.00 | 2 | 0.00 |
| 2023-11-22 | 3321 | 139000 | 58 | 2201950 | 15.95 | 16.00 | 15.75 | 15.85 | 0.10 | -0.63% | 15.75 | 9 | 15.85 | 1 | 0.00 |
| 2023-11-23 | 3321 | 107000 | 60 | 1709650 | 15.90 | 16.00 | 15.85 | 15.95 | 0.10 | 0.63% | 15.90 | 1 | 15.95 | 1 | 0.00 |
| 2023-11-24 | 3321 | 99000 | 53 | 1559250 | 16.00 | 16.00 | 15.70 | 15.90 | 0.05 | -0.31% | 15.80 | 2 | 15.95 | 14 | 0.00 |
| 2023-11-27 | 3321 | 211000 | 108 | 3352450 | 15.95 | 16.00 | 15.80 | 16.00 | 0.10 | 0.63% | 15.95 | 5 | 16.05 | 1 | 0.00 |
| 2023-11-28 | 3321 | 182000 | 109 | 2835550 | 15.60 | 15.70 | 15.50 | 15.65 | 0.00 | -2.19% | 15.55 | 1 | 15.65 | 1 | 0.00 |
| 2023-11-29 | 3321 | 116000 | 52 | 1825350 | 15.65 | 15.90 | 15.65 | 15.80 | 0.15 | 0.96% | 15.75 | 1 | 15.80 | 3 | 0.00 |
| 2023-11-30 | 3321 | 180000 | 95 | 2791050 | 15.50 | 15.80 | 15.40 | 15.65 | 0.15 | -0.95% | 15.55 | 2 | 15.65 | 2 | 0.00 |
| 2023-12-01 | 3321 | 93000 | 53 | 1444850 | 15.60 | 15.65 | 15.40 | 15.65 | 0.00 | 0% | 15.60 | 3 | 15.65 | 1 | 0.00 |
| 2023-12-04 | 3321 | 132000 | 64 | 2026950 | 15.60 | 15.60 | 15.25 | 15.30 | 0.35 | -2.24% | 15.30 | 7 | 15.35 | 10 | 0.00 |
| 2023-12-05 | 3321 | 101000 | 59 | 1528000 | 15.25 | 15.25 | 15.05 | 15.25 | 0.05 | -0.33% | 15.20 | 2 | 15.30 | 2 | 0.00 |
| 2023-12-06 | 3321 | 130000 | 71 | 1999150 | 15.50 | 15.55 | 15.20 | 15.35 | 0.10 | 0.66% | 15.35 | 1 | 15.40 | 2 | 0.00 |
| 2023-12-07 | 3321 | 103000 | 60 | 1570050 | 15.30 | 15.35 | 15.15 | 15.20 | 0.15 | -0.98% | 15.20 | 3 | 15.30 | 3 | 0.00 |
| 2023-12-08 | 3321 | 83000 | 48 | 1252850 | 15.15 | 15.20 | 15.00 | 15.20 | 0.00 | 0% | 15.05 | 2 | 15.20 | 21 | 0.00 |
| 2023-12-11 | 3321 | 125000 | 75 | 1877150 | 15.20 | 15.20 | 14.95 | 14.95 | 0.25 | -1.64% | 14.95 | 5 | 15.00 | 9 | 0.00 |
| 2023-12-12 | 3321 | 329000 | 146 | 4814000 | 14.65 | 14.90 | 14.50 | 14.60 | 0.35 | -2.34% | 14.50 | 3 | 14.60 | 11 | 0.00 |
| 2023-12-13 | 3321 | 371000 | 193 | 5325200 | 14.50 | 14.60 | 14.10 | 14.10 | 0.50 | -3.42% | 14.10 | 4 | 14.15 | 10 | 0.00 |
| 2023-12-14 | 3321 | 413000 | 200 | 5812650 | 14.15 | 14.25 | 13.90 | 14.00 | 0.10 | -0.71% | 13.95 | 20 | 14.05 | 3 | 0.00 |
| 2023-12-15 | 3321 | 1230000 | 622 | 18613450 | 14.15 | 15.40 | 14.15 | 15.30 | 1.30 | 9.29% | 15.20 | 14 | 15.30 | 5 | 0.00 |
| 2023-12-18 | 3321 | 545000 | 319 | 8097550 | 15.00 | 15.10 | 14.60 | 14.60 | 0.70 | -4.58% | 14.60 | 13 | 14.65 | 7 | 0.00 |
| 2023-12-19 | 3321 | 227000 | 162 | 3284350 | 14.70 | 14.75 | 14.20 | 14.25 | 0.35 | -2.4% | 14.25 | 6 | 14.45 | 1 | 0.00 |
| 2023-12-20 | 3321 | 148000 | 96 | 2135650 | 14.30 | 14.55 | 14.30 | 14.55 | 0.30 | 2.11% | 14.45 | 3 | 14.55 | 2 | 0.00 |
| 2023-12-21 | 3321 | 69000 | 57 | 999500 | 14.55 | 14.55 | 14.45 | 14.45 | 0.10 | -0.69% | 14.45 | 16 | 14.50 | 1 | 0.00 |
| 2023-12-22 | 3321 | 116000 | 67 | 1675350 | 14.45 | 14.50 | 14.35 | 14.45 | 0.00 | 0% | 14.45 | 4 | 14.50 | 1 | 0.00 |
| 2023-12-25 | 3321 | 280000 | 149 | 3990750 | 14.70 | 14.70 | 14.05 | 14.40 | 0.05 | -0.35% | 14.30 | 1 | 14.40 | 2 | 0.00 |
| 2023-12-26 | 3321 | 170000 | 90 | 2456100 | 14.45 | 14.55 | 14.40 | 14.50 | 0.10 | 0.69% | 14.50 | 1 | 14.55 | 7 | 0.00 |
| 2023-12-27 | 3321 | 471000 | 249 | 7102200 | 14.90 | 15.50 | 14.65 | 15.10 | 0.60 | 4.14% | 15.10 | 18 | 15.15 | 4 | 0.00 |
| 2023-12-28 | 3321 | 327000 | 176 | 4849500 | 15.15 | 15.15 | 14.65 | 14.85 | 0.25 | -1.66% | 14.80 | 4 | 14.85 | 16 | 0.00 |
| 2023-12-29 | 3321 | 184000 | 106 | 2710750 | 14.85 | 14.85 | 14.60 | 14.70 | 0.15 | -1.01% | 14.65 | 18 | 14.70 | 1 | 0.00 |