亞太電(3682)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
| 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 | 6.00 0 0% | 6.03 0.03 0.5% | 6.02 -0.01 -0.17% | 6.02 0 0% | 6.14 0.12 1.99% | 6.13 -0.01 -0.16% | 6.02 -0.11 -1.79% | 6.00 -0.02 -0.33% | 5.98 -0.02 -0.33% | 6.00 0.02 0.33% | 6.02 0.02 0.33% | 6.15 0.13 2.16% | 6.20 0.05 0.81% | 6.06 | ||||||||||||||||||
| 2 月 | 6.19 -0.01 -0.16% | 6.22 0.03 0.48% | 6.35 0.13 2.09% | 6.28 -0.07 -1.1% | 6.29 0.01 0.16% | 6.29 0 0% | 6.26 -0.03 -0.48% | 6.28 0.02 0.32% | 6.29 0.01 0.16% | 6.24 -0.05 -0.79% | 6.22 -0.02 -0.32% | 6.22 0 0% | 6.23 0.01 0.16% | 6.26 0.03 0.48% | 6.26 0 0% | 6.24 -0.02 -0.32% | 6.23 -0.01 -0.16% | 6.21 -0.02 -0.32% | 6.24 | |||||||||||||
| 3 月 | 6.18 -0.03 -0.48% | 6.16 -0.02 -0.32% | 6.14 -0.02 -0.32% | 6.15 0.01 0.16% | 6.11 -0.04 -0.65% | 6.09 -0.02 -0.33% | 6.07 -0.02 -0.33% | 6.02 -0.05 -0.82% | 6.02 0 0% | 6.01 -0.01 -0.17% | 6.02 0.01 0.17% | 6.03 0.01 0.17% | 6.14 0.11 1.82% | 6.13 -0.01 -0.16% | 6.14 0.01 0.16% | 6.21 0.07 1.14% | 6.28 0.07 1.13% | 6.28 0 0% | 6.32 0.04 0.64% | 6.50 0.18 2.85% | 6.45 -0.05 -0.77% | 6.47 0.02 0.31% | 6.17 | |||||||||
| 4 月 | 6.48 0.01 0.15% | 6.49 0.01 0.15% | 6.50 0.01 0.15% | 6.55 0.05 0.77% | 6.57 0.02 0.31% | 6.59 0.02 0.3% | 6.63 0.04 0.61% | 6.78 0.15 2.26% | 6.76 -0.02 -0.29% | 6.62 -0.14 -2.07% | 6.53 -0.09 -1.36% | 6.56 0.03 0.46% | 6.61 0.05 0.76% | 6.55 -0.06 -0.91% | 6.62 0.07 1.07% | 6.62 0 0% | 6.71 0.09 1.36% | 6.59 | ||||||||||||||
| 5 月 | 6.55 -0.16 -2.38% | 6.58 0.03 0.46% | 6.68 0.1 1.52% | 6.63 -0.05 -0.75% | 6.63 0 0% | 6.64 0.01 0.15% | 6.66 0.02 0.3% | 6.62 -0.04 -0.6% | 6.60 -0.02 -0.3% | 6.56 -0.04 -0.61% | 6.62 0.06 0.91% | 6.70 0.08 1.21% | 6.67 -0.03 -0.45% | 6.77 0.1 1.5% | 6.80 0.03 0.44% | 6.78 -0.02 -0.29% | 6.75 -0.03 -0.44% | 6.71 -0.04 -0.59% | 6.70 -0.01 -0.15% | 6.71 0.01 0.15% | 6.68 -0.03 -0.45% | 6.63 -0.05 -0.75% | 6.67 | |||||||||
| 6 月 | 6.68 0.05 0.75% | 6.67 -0.01 -0.15% | 6.71 0.04 0.6% | 6.76 0.05 0.75% | 6.78 0.02 0.3% | 6.74 -0.04 -0.59% | 6.74 0 0% | 6.68 -0.06 -0.89% | 6.78 0.1 1.5% | 6.78 0 0% | 6.81 0.03 0.44% | 6.84 0.03 0.44% | 6.99 0.15 2.19% | 6.84 -0.15 -2.15% | 6.81 -0.03 -0.44% | 6.75 -0.06 -0.88% | 6.69 -0.06 -0.89% | 6.65 -0.04 -0.6% | 6.68 0.03 0.45% | 6.69 0.01 0.15% | 6.75 | |||||||||||
| 7 月 | 6.64 -0.05 -0.75% | 6.63 -0.01 -0.15% | 6.45 -0.18 -2.71% | 6.32 -0.13 -2.02% | 6.40 0.08 1.27% | 6.27 -0.13 -2.03% | 6.33 0.06 0.96% | 6.27 -0.06 -0.95% | 6.28 0.01 0.16% | 6.42 0.14 2.23% | 6.35 -0.07 -1.09% | 6.29 -0.06 -0.94% | 6.30 0.01 0.16% | 6.65 0.35 5.56% | 6.52 -0.13 -1.95% | 6.54 0.02 0.31% | 6.51 -0.03 -0.46% | 6.51 0 0% | 6.45 -0.06 -0.92% | 6.43 | ||||||||||||
| 8 月 | 6.42 -0.03 -0.47% | 6.35 -0.07 -1.09% | 6.40 0.05 0.79% | 6.40 0 0% | 6.45 0.05 0.78% | 6.49 0.04 0.62% | 6.48 -0.01 -0.15% | 6.51 0.03 0.46% | 6.45 -0.06 -0.92% | 6.42 -0.03 -0.47% | 6.24 -0.18 -2.8% | 6.31 0.07 1.12% | 6.41 0.1 1.58% | 6.32 -0.09 -1.4% | 6.28 -0.04 -0.63% | 6.17 -0.11 -1.75% | 6.04 -0.13 -2.11% | 5.95 -0.09 -1.49% | 6.00 0.05 0.84% | 6.07 0.07 1.17% | 6.05 -0.02 -0.33% | 6.23 0.18 2.98% | 6.3 | |||||||||
| 9 月 | 6.05 -0.18 -2.89% | 5.99 -0.06 -0.99% | 6.00 0.01 0.17% | 5.99 -0.01 -0.17% | 6.00 0.01 0.17% | 6.00 0 0% | 5.99 -0.01 -0.17% | 6.00 0.01 0.17% | 6.00 0 0% | 6.18 0.18 3% | 6.29 0.11 1.78% | 6.44 0.15 2.38% | 6.45 0.01 0.16% | 6.48 0.03 0.47% | 6.36 -0.12 -1.85% | 6.37 0.01 0.16% | 6.45 0.08 1.26% | 6.40 -0.05 -0.78% | 6.39 -0.01 -0.16% | 6.40 0.01 0.16% | 6.23 | |||||||||||
| 10 月 | 6.36 -0.04 -0.63% | 6.38 0.02 0.31% | 6.37 -0.01 -0.16% | 6.37 0 0% | 6.40 0.03 0.47% | 6.50 0.1 1.56% | 6.58 0.08 1.23% | 6.58 0 0% | 6.62 0.04 0.61% | 6.60 -0.02 -0.3% | 6.61 0.01 0.15% | 6.62 0.01 0.15% | 6.57 -0.05 -0.76% | 6.59 0.02 0.3% | 6.60 0.01 0.15% | 6.62 0.02 0.3% | 6.63 0.01 0.15% | 6.69 0.06 0.9% | 6.66 -0.03 -0.45% | 6.79 0.13 1.95% | 6.56 | |||||||||||
| 11 月 | 6.90 0.11 1.62% | 6.89 -0.01 -0.14% | 6.93 0.04 0.58% | 7.04 0.11 1.59% | 7.08 0.04 0.57% | 7.11 0.03 0.42% | 7.15 0.04 0.56% | 7.18 0.03 0.42% | 7.16 -0.02 -0.28% | 7.18 0.02 0.28% | 7.15 -0.03 -0.42% | 7.17 0.02 0.28% | 7.17 0 0% | 7.15 -0.02 -0.28% | 7.21 0.06 0.84% | 7.26 0.05 0.69% | 7.34 0.08 1.1% | 7.39 0.05 0.68% | 7.40 0.01 0.14% | 7.47 0.07 0.95% | 7.43 -0.04 -0.54% | 7.55 0.12 1.62% | 7.21 | |||||||||
| 12 月 | 7.51 -0.04 -0.53% | 7.47 -0.04 -0.53% | 7.48 |
說明:最高漲幅:5.56%最低跌幅:-2.89% 最高價:7.55最低價:5.95平均價:6.5,灰色底表示週末,漲133天(7.46)元,跌124天(-6.52)元,平盤21天
6%=1,3%=3,2%=26,1%=41,0%=83,-0%=3,-1%=15,-2%=51,-3%=55,
| 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 | 3682 | 1361000 | 376 | 8217860 | 6.07 | 6.08 | 6.00 | 6.00 | 0.10 | 0% | 6.00 | 39 | 6.01 | 10 | 0.00 |
| 2023-01-04 | 3682 | 842000 | 252 | 5087420 | 6.04 | 6.07 | 6.02 | 6.03 | 0.03 | 0.5% | 6.03 | 37 | 6.04 | 7 | 0.00 |
| 2023-01-05 | 3682 | 1058000 | 292 | 6385920 | 6.05 | 6.06 | 6.02 | 6.02 | 0.01 | -0.17% | 6.02 | 100 | 6.04 | 76 | 0.00 |
| 2023-01-06 | 3682 | 1225000 | 304 | 7393700 | 6.05 | 6.06 | 6.00 | 6.02 | 0.00 | 0% | 6.02 | 37 | 6.04 | 4 | 0.00 |
| 2023-01-09 | 3682 | 3653000 | 915 | 22343770 | 6.07 | 6.18 | 6.04 | 6.14 | 0.12 | 1.99% | 6.13 | 17 | 6.14 | 41 | 0.00 |
| 2023-01-10 | 3682 | 1213000 | 364 | 7460350 | 6.14 | 6.19 | 6.11 | 6.13 | 0.01 | -0.16% | 6.13 | 2 | 6.15 | 5 | 0.00 |
| 2023-01-11 | 3682 | 2806000 | 822 | 16978220 | 6.13 | 6.16 | 6.01 | 6.02 | 0.11 | -1.79% | 6.02 | 16 | 6.03 | 1 | 0.00 |
| 2023-01-12 | 3682 | 1538000 | 663 | 9238960 | 6.02 | 6.05 | 5.96 | 6.00 | 0.02 | -0.33% | 5.99 | 14 | 6.00 | 7 | 0.00 |
| 2023-01-13 | 3682 | 953000 | 300 | 5707730 | 6.00 | 6.02 | 5.97 | 5.98 | 0.02 | -0.33% | 5.97 | 119 | 5.99 | 16 | 0.00 |
| 2023-01-16 | 3682 | 1298000 | 347 | 7807730 | 6.03 | 6.04 | 5.98 | 6.00 | 0.02 | 0.33% | 6.00 | 33 | 6.02 | 15 | 0.00 |
| 2023-01-17 | 3682 | 773000 | 221 | 4647040 | 6.00 | 6.04 | 6.00 | 6.02 | 0.02 | 0.33% | 6.00 | 137 | 6.02 | 22 | 0.00 |
| 2023-01-30 | 3682 | 5262000 | 1332 | 32565130 | 6.19 | 6.25 | 6.02 | 6.15 | 0.13 | 2.16% | 6.15 | 23 | 6.17 | 10 | 0.00 |
| 2023-01-31 | 3682 | 2207000 | 752 | 13678690 | 6.15 | 6.23 | 6.15 | 6.20 | 0.05 | 0.81% | 6.20 | 9 | 6.21 | 288 | 0.00 |
| 2023-02-01 | 3682 | 3189000 | 639 | 19697580 | 6.20 | 6.22 | 6.15 | 6.19 | 0.01 | -0.16% | 6.19 | 36 | 6.20 | 232 | 0.00 |
| 2023-02-02 | 3682 | 3238000 | 764 | 20054260 | 6.19 | 6.22 | 6.16 | 6.22 | 0.03 | 0.48% | 6.20 | 59 | 6.22 | 115 | 0.00 |
| 2023-02-03 | 3682 | 6001000 | 1413 | 37553020 | 6.19 | 6.42 | 6.19 | 6.35 | 0.13 | 2.09% | 6.33 | 38 | 6.35 | 2 | 0.00 |
| 2023-02-06 | 3682 | 2751000 | 821 | 17218410 | 6.34 | 6.34 | 6.22 | 6.28 | 0.07 | -1.1% | 6.27 | 66 | 6.28 | 25 | 0.00 |
| 2023-02-07 | 3682 | 3114000 | 782 | 19527280 | 6.27 | 6.32 | 6.24 | 6.29 | 0.01 | 0.16% | 6.27 | 5 | 6.29 | 113 | 0.00 |
| 2023-02-08 | 3682 | 3842000 | 736 | 24124420 | 6.31 | 6.31 | 6.24 | 6.29 | 0.00 | 0% | 6.25 | 7 | 6.29 | 155 | 0.00 |
| 2023-02-09 | 3682 | 1800000 | 591 | 11307510 | 6.26 | 6.30 | 6.25 | 6.26 | 0.03 | -0.48% | 6.26 | 27 | 6.29 | 64 | 0.00 |
| 2023-02-10 | 3682 | 1346000 | 547 | 8425230 | 6.27 | 6.29 | 6.24 | 6.28 | 0.02 | 0.32% | 6.27 | 13 | 6.28 | 7 | 0.00 |
| 2023-02-13 | 3682 | 2432000 | 678 | 15288510 | 6.26 | 6.32 | 6.24 | 6.29 | 0.01 | 0.16% | 6.28 | 10 | 6.29 | 5 | 0.00 |
| 2023-02-14 | 3682 | 1814000 | 577 | 11358390 | 6.28 | 6.30 | 6.20 | 6.24 | 0.05 | -0.79% | 6.24 | 13 | 6.26 | 7 | 0.00 |
| 2023-02-15 | 3682 | 676000 | 279 | 4209290 | 6.24 | 6.28 | 6.20 | 6.22 | 0.02 | -0.32% | 6.22 | 87 | 6.23 | 59 | 0.00 |
| 2023-02-16 | 3682 | 949000 | 347 | 5915950 | 6.24 | 6.25 | 6.22 | 6.22 | 0.00 | 0% | 6.22 | 62 | 6.23 | 8 | 0.00 |
| 2023-02-17 | 3682 | 1300000 | 430 | 8083030 | 6.20 | 6.25 | 6.20 | 6.23 | 0.01 | 0.16% | 6.22 | 131 | 6.23 | 120 | 0.00 |
| 2023-02-20 | 3682 | 1404000 | 462 | 8779440 | 6.22 | 6.30 | 6.22 | 6.26 | 0.03 | 0.48% | 6.25 | 24 | 6.26 | 28 | 0.00 |
| 2023-02-21 | 3682 | 641000 | 292 | 4007830 | 6.26 | 6.28 | 6.23 | 6.26 | 0.00 | 0% | 6.25 | 102 | 6.26 | 73 | 0.00 |
| 2023-02-22 | 3682 | 1054000 | 306 | 6571130 | 6.25 | 6.27 | 6.18 | 6.24 | 0.02 | -0.32% | 6.23 | 101 | 6.24 | 17 | 0.00 |
| 2023-02-23 | 3682 | 1553000 | 378 | 9678470 | 6.22 | 6.25 | 6.22 | 6.23 | 0.01 | -0.16% | 6.23 | 20 | 6.24 | 117 | 0.00 |
| 2023-02-24 | 3682 | 1537000 | 459 | 9559970 | 6.25 | 6.25 | 6.20 | 6.21 | 0.02 | -0.32% | 6.21 | 67 | 6.23 | 47 | 0.00 |
| 2023-03-02 | 3682 | 1313000 | 465 | 8094980 | 6.17 | 6.20 | 6.15 | 6.18 | 0.00 | -0.48% | 6.17 | 5 | 6.18 | 29 | 0.00 |
| 2023-03-03 | 3682 | 1739000 | 450 | 10719310 | 6.18 | 6.20 | 6.14 | 6.16 | 0.02 | -0.32% | 6.16 | 12 | 6.17 | 22 | 0.00 |
| 2023-03-06 | 3682 | 3195000 | 620 | 19658230 | 6.19 | 6.19 | 6.12 | 6.14 | 0.02 | -0.32% | 6.14 | 2 | 6.15 | 51 | 0.00 |
| 2023-03-07 | 3682 | 1339000 | 324 | 8228840 | 6.17 | 6.17 | 6.12 | 6.15 | 0.01 | 0.16% | 6.15 | 3 | 6.16 | 66 | 0.00 |
| 2023-03-08 | 3682 | 3620000 | 750 | 22114300 | 6.15 | 6.15 | 6.09 | 6.11 | 0.04 | -0.65% | 6.11 | 32 | 6.12 | 58 | 0.00 |
| 2023-03-09 | 3682 | 3628000 | 716 | 22063180 | 6.11 | 6.11 | 6.05 | 6.09 | 0.02 | -0.33% | 6.09 | 7 | 6.10 | 7 | 0.00 |
| 2023-03-10 | 3682 | 1344000 | 368 | 8156600 | 6.09 | 6.11 | 6.05 | 6.07 | 0.02 | -0.33% | 6.07 | 24 | 6.08 | 7 | 0.00 |
| 2023-03-13 | 3682 | 2698000 | 589 | 16222090 | 6.01 | 6.04 | 6.00 | 6.02 | 0.05 | -0.82% | 6.01 | 92 | 6.02 | 12 | 0.00 |
| 2023-03-14 | 3682 | 942000 | 295 | 5655770 | 6.00 | 6.02 | 5.99 | 6.02 | 0.00 | 0% | 6.02 | 12 | 6.03 | 14 | 0.00 |
| 2023-03-15 | 3682 | 1290000 | 317 | 7784030 | 6.05 | 6.08 | 6.01 | 6.01 | 0.01 | -0.17% | 6.00 | 125 | 6.02 | 2 | 0.00 |
| 2023-03-16 | 3682 | 2752000 | 611 | 16634900 | 6.00 | 6.08 | 6.00 | 6.02 | 0.01 | 0.17% | 6.02 | 18 | 6.03 | 1 | 0.00 |
| 2023-03-17 | 3682 | 1312000 | 324 | 7954850 | 6.09 | 6.09 | 6.03 | 6.03 | 0.01 | 0.17% | 6.03 | 34 | 6.06 | 2 | 0.00 |
| 2023-03-20 | 3682 | 2050000 | 496 | 12525970 | 6.04 | 6.15 | 6.04 | 6.14 | 0.11 | 1.82% | 6.12 | 7 | 6.14 | 25 | 0.00 |
| 2023-03-21 | 3682 | 925000 | 288 | 5679800 | 6.14 | 6.16 | 6.13 | 6.13 | 0.01 | -0.16% | 6.13 | 14 | 6.14 | 44 | 0.00 |
| 2023-03-22 | 3682 | 1142000 | 310 | 7019880 | 6.16 | 6.17 | 6.13 | 6.14 | 0.01 | 0.16% | 6.14 | 7 | 6.15 | 23 | 0.00 |
| 2023-03-23 | 3682 | 2820000 | 655 | 17451610 | 6.12 | 6.21 | 6.12 | 6.21 | 0.07 | 1.14% | 6.20 | 46 | 6.21 | 58 | 0.00 |
| 2023-03-24 | 3682 | 3340000 | 707 | 20883790 | 6.21 | 6.29 | 6.18 | 6.28 | 0.07 | 1.13% | 6.27 | 7 | 6.28 | 5 | 0.00 |
| 2023-03-27 | 3682 | 2182000 | 487 | 13684150 | 6.27 | 6.28 | 6.25 | 6.28 | 0.00 | 0% | 6.28 | 5 | 6.29 | 127 | 0.00 |
| 2023-03-28 | 3682 | 5509000 | 872 | 34733790 | 6.28 | 6.33 | 6.28 | 6.32 | 0.04 | 0.64% | 6.31 | 123 | 6.32 | 97 | 0.00 |
| 2023-03-29 | 3682 | 7175000 | 1578 | 46309110 | 6.33 | 6.53 | 6.33 | 6.50 | 0.18 | 2.85% | 6.49 | 1 | 6.50 | 18 | 0.00 |
| 2023-03-30 | 3682 | 2871000 | 655 | 18507710 | 6.50 | 6.50 | 6.41 | 6.45 | 0.05 | -0.77% | 6.43 | 28 | 6.45 | 55 | 0.00 |
| 2023-03-31 | 3682 | 2586000 | 467 | 16716500 | 6.48 | 6.49 | 6.44 | 6.47 | 0.02 | 0.31% | 6.46 | 27 | 6.47 | 24 | 0.00 |
| 2023-04-06 | 3682 | 2206000 | 388 | 14308860 | 6.49 | 6.50 | 6.47 | 6.48 | 0.01 | 0.15% | 6.47 | 458 | 6.48 | 21 | 0.00 |
| 2023-04-07 | 3682 | 2769000 | 522 | 18001560 | 6.47 | 6.52 | 6.47 | 6.49 | 0.01 | 0.15% | 6.48 | 333 | 6.49 | 27 | 0.00 |
| 2023-04-10 | 3682 | 2757000 | 519 | 17976260 | 6.51 | 6.60 | 6.48 | 6.50 | 0.01 | 0.15% | 6.50 | 82 | 6.52 | 6 | 0.00 |
| 2023-04-11 | 3682 | 2465000 | 534 | 16154660 | 6.52 | 6.59 | 6.51 | 6.55 | 0.05 | 0.77% | 6.54 | 31 | 6.55 | 17 | 0.00 |
| 2023-04-12 | 3682 | 1960000 | 433 | 12884790 | 6.57 | 6.60 | 6.56 | 6.57 | 0.02 | 0.31% | 6.57 | 65 | 6.58 | 38 | 0.00 |
| 2023-04-13 | 3682 | 1962000 | 401 | 12917480 | 6.59 | 6.60 | 6.57 | 6.59 | 0.02 | 0.3% | 6.58 | 145 | 6.59 | 18 | 0.00 |
| 2023-04-14 | 3682 | 2956000 | 540 | 19522090 | 6.59 | 6.63 | 6.58 | 6.63 | 0.04 | 0.61% | 6.62 | 118 | 6.63 | 64 | 0.00 |
| 2023-04-17 | 3682 | 3906000 | 897 | 26228510 | 6.63 | 6.78 | 6.63 | 6.78 | 0.15 | 2.26% | 6.76 | 15 | 6.78 | 21 | 0.00 |
| 2023-04-18 | 3682 | 2515000 | 713 | 17071320 | 6.86 | 6.86 | 6.76 | 6.76 | 0.02 | -0.29% | 6.76 | 113 | 6.77 | 10 | 0.00 |
| 2023-04-19 | 3682 | 3415000 | 946 | 22724660 | 6.76 | 6.76 | 6.61 | 6.62 | 0.14 | -2.07% | 6.62 | 3 | 6.63 | 3 | 0.00 |
| 2023-04-20 | 3682 | 2556000 | 672 | 16725210 | 6.59 | 6.60 | 6.51 | 6.53 | 0.09 | -1.36% | 6.53 | 13 | 6.55 | 1 | 0.00 |
| 2023-04-21 | 3682 | 1242000 | 353 | 8123310 | 6.53 | 6.58 | 6.51 | 6.56 | 0.03 | 0.46% | 6.56 | 79 | 6.57 | 7 | 0.00 |
| 2023-04-24 | 3682 | 1426000 | 310 | 9386400 | 6.56 | 6.62 | 6.52 | 6.61 | 0.05 | 0.76% | 6.60 | 3 | 6.61 | 12 | 0.00 |
| 2023-04-25 | 3682 | 2006000 | 610 | 13203820 | 6.61 | 6.61 | 6.54 | 6.55 | 0.06 | -0.91% | 6.55 | 111 | 6.56 | 6 | 0.00 |
| 2023-04-26 | 3682 | 1310000 | 307 | 8625920 | 6.55 | 6.62 | 6.55 | 6.62 | 0.07 | 1.07% | 6.61 | 67 | 6.62 | 23 | 0.00 |
| 2023-04-27 | 3682 | 1932000 | 395 | 12790020 | 6.62 | 6.67 | 6.59 | 6.62 | 0.00 | 0% | 6.62 | 48 | 6.63 | 6 | 0.00 |
| 2023-04-28 | 3682 | 1051000 | 314 | 6986290 | 6.62 | 6.71 | 6.59 | 6.71 | 0.09 | 1.36% | 6.70 | 2 | 6.72 | 124 | 0.00 |
| 2023-05-02 | 3682 | 2674000 | 755 | 17689270 | 6.71 | 6.71 | 6.52 | 6.55 | 0.16 | -2.38% | 6.55 | 2 | 6.57 | 6 | 0.00 |
| 2023-05-03 | 3682 | 629000 | 219 | 4133420 | 6.56 | 6.60 | 6.54 | 6.58 | 0.03 | 0.46% | 6.58 | 40 | 6.59 | 6 | 0.00 |
| 2023-05-04 | 3682 | 1537000 | 393 | 10241990 | 6.58 | 6.70 | 6.57 | 6.68 | 0.10 | 1.52% | 6.67 | 9 | 6.68 | 6 | 0.00 |
| 2023-05-05 | 3682 | 796000 | 276 | 5281240 | 6.68 | 6.71 | 6.60 | 6.63 | 0.05 | -0.75% | 6.63 | 35 | 6.65 | 4 | 0.00 |
| 2023-05-08 | 3682 | 1413000 | 280 | 9367830 | 6.63 | 6.65 | 6.60 | 6.63 | 0.00 | 0% | 6.62 | 14 | 6.63 | 15 | 0.00 |
| 2023-05-09 | 3682 | 1215000 | 297 | 8086380 | 6.64 | 6.67 | 6.63 | 6.64 | 0.01 | 0.15% | 6.64 | 147 | 6.65 | 15 | 0.00 |
| 2023-05-10 | 3682 | 1339000 | 246 | 8896550 | 6.65 | 6.66 | 6.60 | 6.66 | 0.02 | 0.3% | 6.65 | 117 | 6.66 | 14 | 0.00 |
| 2023-05-11 | 3682 | 900000 | 207 | 5971570 | 6.65 | 6.66 | 6.62 | 6.62 | 0.04 | -0.6% | 6.62 | 24 | 6.63 | 7 | 0.00 |
| 2023-05-12 | 3682 | 1532000 | 280 | 10107790 | 6.62 | 6.62 | 6.58 | 6.60 | 0.02 | -0.3% | 6.59 | 77 | 6.60 | 6 | 0.00 |
| 2023-05-15 | 3682 | 1062000 | 281 | 6969980 | 6.60 | 6.60 | 6.55 | 6.56 | 0.04 | -0.61% | 6.56 | 12 | 6.59 | 25 | 0.00 |
| 2023-05-16 | 3682 | 1328000 | 332 | 8776180 | 6.59 | 6.63 | 6.58 | 6.62 | 0.06 | 0.91% | 6.61 | 1 | 6.62 | 5 | 0.00 |
| 2023-05-17 | 3682 | 2692464 | 775 | 17944751 | 6.62 | 6.70 | 6.61 | 6.70 | 0.08 | 1.21% | 6.69 | 5 | 6.70 | 341 | 0.00 |
| 2023-05-18 | 3682 | 1756000 | 389 | 11765370 | 6.73 | 6.73 | 6.67 | 6.67 | 0.03 | -0.45% | 6.67 | 93 | 6.69 | 10 | 0.00 |
| 2023-05-19 | 3682 | 3719000 | 708 | 25014230 | 6.68 | 6.79 | 6.67 | 6.77 | 0.10 | 1.5% | 6.76 | 42 | 6.77 | 39 | 0.00 |
| 2023-05-22 | 3682 | 2760000 | 595 | 18736740 | 6.77 | 6.83 | 6.73 | 6.80 | 0.03 | 0.44% | 6.78 | 18 | 6.80 | 82 | 0.00 |
| 2023-05-23 | 3682 | 1832000 | 557 | 12420760 | 6.79 | 6.80 | 6.76 | 6.78 | 0.02 | -0.29% | 6.77 | 47 | 6.78 | 5 | 0.00 |
| 2023-05-24 | 3682 | 1493000 | 361 | 10095340 | 6.79 | 6.79 | 6.75 | 6.75 | 0.03 | -0.44% | 6.75 | 94 | 6.76 | 113 | 0.00 |
| 2023-05-25 | 3682 | 1111000 | 328 | 7462620 | 6.75 | 6.76 | 6.70 | 6.71 | 0.04 | -0.59% | 6.71 | 10 | 6.73 | 106 | 0.00 |
| 2023-05-26 | 3682 | 939000 | 319 | 6285800 | 6.72 | 6.73 | 6.67 | 6.70 | 0.01 | -0.15% | 6.70 | 171 | 6.72 | 23 | 0.00 |
| 2023-05-29 | 3682 | 2250000 | 352 | 15096710 | 6.70 | 6.73 | 6.69 | 6.71 | 0.01 | 0.15% | 6.71 | 14 | 6.72 | 25 | 0.00 |
| 2023-05-30 | 3682 | 852000 | 321 | 5690560 | 6.73 | 6.73 | 6.66 | 6.68 | 0.03 | -0.45% | 6.68 | 7 | 6.69 | 13 | 0.00 |
| 2023-05-31 | 3682 | 2780000 | 417 | 18464640 | 6.67 | 6.70 | 6.63 | 6.63 | 0.05 | -0.75% | 6.63 | 198 | 6.66 | 28 | 0.00 |
| 2023-06-01 | 3682 | 1064000 | 391 | 7120540 | 6.63 | 6.75 | 6.63 | 6.68 | 0.05 | 0.75% | 6.68 | 23 | 6.70 | 54 | 0.00 |
| 2023-06-02 | 3682 | 1628000 | 476 | 10842600 | 6.67 | 6.68 | 6.64 | 6.67 | 0.01 | -0.15% | 6.67 | 4 | 6.68 | 329 | 0.00 |
| 2023-06-05 | 3682 | 1788000 | 428 | 11975450 | 6.67 | 6.73 | 6.66 | 6.71 | 0.04 | 0.6% | 6.71 | 12 | 6.72 | 20 | 0.00 |
| 2023-06-06 | 3682 | 2051000 | 471 | 13838170 | 6.71 | 6.78 | 6.71 | 6.76 | 0.05 | 0.75% | 6.76 | 90 | 6.77 | 20 | 0.00 |
| 2023-06-07 | 3682 | 2056000 | 653 | 13906300 | 6.76 | 6.79 | 6.74 | 6.78 | 0.02 | 0.3% | 6.77 | 8 | 6.78 | 46 | 0.00 |
| 2023-06-08 | 3682 | 1408000 | 382 | 9528380 | 6.78 | 6.79 | 6.74 | 6.74 | 0.04 | -0.59% | 6.74 | 26 | 6.75 | 1 | 0.00 |
| 2023-06-09 | 3682 | 1216000 | 320 | 8204020 | 6.72 | 6.77 | 6.72 | 6.74 | 0.00 | 0% | 6.73 | 94 | 6.74 | 2 | 0.00 |
| 2023-06-12 | 3682 | 1660000 | 586 | 11131890 | 6.73 | 6.74 | 6.67 | 6.68 | 0.06 | -0.89% | 6.68 | 24 | 6.70 | 30 | 0.00 |
| 2023-06-13 | 3682 | 2476000 | 685 | 16707170 | 6.68 | 6.79 | 6.67 | 6.78 | 0.10 | 1.5% | 6.77 | 18 | 6.78 | 29 | 0.00 |
| 2023-06-14 | 3682 | 1565000 | 496 | 10610260 | 6.80 | 6.80 | 6.74 | 6.78 | 0.00 | 0% | 6.77 | 127 | 6.78 | 13 | 0.00 |
| 2023-06-15 | 3682 | 2949000 | 763 | 20056540 | 6.78 | 6.83 | 6.76 | 6.81 | 0.03 | 0.44% | 6.81 | 6 | 6.82 | 22 | 0.00 |
| 2023-06-16 | 3682 | 2550000 | 763 | 17461450 | 6.81 | 6.89 | 6.80 | 6.84 | 0.03 | 0.44% | 6.84 | 6 | 6.85 | 4 | 0.00 |
| 2023-06-19 | 3682 | 2241000 | 754 | 15454420 | 6.84 | 6.99 | 6.84 | 6.99 | 0.15 | 2.19% | 6.98 | 40 | 6.99 | 32 | 0.00 |
| 2023-06-20 | 3682 | 2592000 | 711 | 17834350 | 7.00 | 7.00 | 6.81 | 6.84 | 0.15 | -2.15% | 6.83 | 109 | 6.84 | 16 | 0.00 |
| 2023-06-21 | 3682 | 1329000 | 432 | 9020780 | 6.84 | 6.84 | 6.75 | 6.81 | 0.03 | -0.44% | 6.80 | 20 | 6.81 | 20 | 0.00 |
| 2023-06-26 | 3682 | 1699000 | 425 | 11452290 | 6.81 | 6.81 | 6.73 | 6.75 | 0.06 | -0.88% | 6.74 | 3 | 6.75 | 486 | 0.00 |
| 2023-06-27 | 3682 | 2007000 | 582 | 13425030 | 6.77 | 6.77 | 6.66 | 6.69 | 0.06 | -0.89% | 6.68 | 117 | 6.69 | 451 | 0.00 |
| 2023-06-28 | 3682 | 1186000 | 408 | 7907530 | 6.78 | 6.78 | 6.64 | 6.65 | 0.04 | -0.6% | 6.65 | 119 | 6.66 | 24 | 0.00 |
| 2023-06-29 | 3682 | 2142000 | 460 | 14202620 | 6.65 | 6.69 | 6.59 | 6.68 | 0.03 | 0.45% | 6.68 | 137 | 6.69 | 35 | 0.00 |
| 2023-06-30 | 3682 | 1541000 | 302 | 10278280 | 6.65 | 6.71 | 6.64 | 6.69 | 0.01 | 0.15% | 6.69 | 5 | 6.70 | 6 | 0.00 |
| 2023-07-03 | 3682 | 3551000 | 587 | 23547980 | 6.60 | 6.68 | 6.60 | 6.64 | 0.05 | -0.75% | 6.64 | 20 | 6.65 | 1 | 0.00 |
| 2023-07-04 | 3682 | 1591000 | 421 | 10558640 | 6.64 | 6.67 | 6.61 | 6.63 | 0.01 | -0.15% | 6.63 | 108 | 6.64 | 11 | 0.00 |
| 2023-07-05 | 3682 | 3149000 | 959 | 20570630 | 6.68 | 6.68 | 6.45 | 6.45 | 0.18 | -2.71% | 6.45 | 27 | 6.46 | 24 | 0.00 |
| 2023-07-06 | 3682 | 2401000 | 869 | 15265420 | 6.45 | 6.45 | 6.31 | 6.32 | 0.13 | -2.02% | 6.32 | 21 | 6.33 | 23 | 0.00 |
| 2023-07-07 | 3682 | 1080000 | 463 | 6822830 | 6.32 | 6.40 | 6.26 | 6.40 | 0.08 | 1.27% | 6.36 | 64 | 6.40 | 19 | 0.00 |
| 2023-07-10 | 3682 | 1095000 | 400 | 6865840 | 6.20 | 6.39 | 6.20 | 6.27 | 0.13 | -2.03% | 6.26 | 101 | 6.27 | 20 | 0.00 |
| 2023-07-11 | 3682 | 1586000 | 473 | 10037230 | 6.30 | 6.37 | 6.25 | 6.33 | 0.06 | 0.96% | 6.32 | 16 | 6.34 | 13 | 0.00 |
| 2023-07-12 | 3682 | 1940000 | 406 | 12248160 | 6.33 | 6.36 | 6.27 | 6.27 | 0.06 | -0.95% | 6.27 | 13 | 6.29 | 22 | 0.00 |
| 2023-07-13 | 3682 | 2244000 | 456 | 14154790 | 6.30 | 6.35 | 6.28 | 6.28 | 0.01 | 0.16% | 6.28 | 19 | 6.29 | 4 | 0.00 |
| 2023-07-14 | 3682 | 2898000 | 818 | 18558750 | 6.36 | 6.48 | 6.29 | 6.42 | 0.14 | 2.23% | 6.42 | 56 | 6.43 | 8 | 0.00 |
| 2023-07-18 | 3682 | 1130000 | 353 | 7156950 | 6.32 | 6.38 | 6.31 | 6.35 | 0.04 | -1.09% | 6.32 | 10 | 6.36 | 13 | 0.00 |
| 2023-07-19 | 3682 | 1474000 | 340 | 9309310 | 6.32 | 6.35 | 6.29 | 6.29 | 0.06 | -0.94% | 6.29 | 26 | 6.30 | 92 | 0.00 |
| 2023-07-20 | 3682 | 905000 | 216 | 5726050 | 6.26 | 6.36 | 6.26 | 6.30 | 0.01 | 0.16% | 6.30 | 20 | 6.32 | 3 | 0.00 |
| 2023-07-21 | 3682 | 7923000 | 1798 | 52614330 | 6.53 | 6.75 | 6.53 | 6.65 | 0.35 | 5.56% | 6.64 | 29 | 6.65 | 17 | 0.00 |
| 2023-07-24 | 3682 | 2564000 | 788 | 16797390 | 6.68 | 6.69 | 6.49 | 6.52 | 0.13 | -1.95% | 6.52 | 16 | 6.53 | 5 | 0.00 |
| 2023-07-25 | 3682 | 2061000 | 428 | 13429610 | 6.54 | 6.55 | 6.47 | 6.54 | 0.02 | 0.31% | 6.52 | 1 | 6.54 | 284 | 0.00 |
| 2023-07-27 | 3682 | 2244000 | 451 | 14590040 | 6.45 | 6.53 | 6.45 | 6.51 | 0.11 | -0.46% | 6.49 | 12 | 6.51 | 239 | 0.00 |
| 2023-07-28 | 3682 | 780000 | 243 | 5077220 | 6.48 | 6.53 | 6.48 | 6.51 | 0.00 | 0% | 6.51 | 2 | 6.52 | 114 | 0.00 |
| 2023-07-31 | 3682 | 1312000 | 390 | 8503410 | 6.50 | 6.50 | 6.45 | 6.45 | 0.06 | -0.92% | 6.45 | 128 | 6.49 | 5 | 0.00 |
| 2023-08-01 | 3682 | 1173000 | 320 | 7530320 | 6.45 | 6.46 | 6.40 | 6.42 | 0.03 | -0.47% | 6.41 | 14 | 6.42 | 4 | 0.00 |
| 2023-08-02 | 3682 | 1884000 | 561 | 12016440 | 6.39 | 6.43 | 6.35 | 6.35 | 0.07 | -1.09% | 6.35 | 126 | 6.38 | 1 | 0.00 |
| 2023-08-04 | 3682 | 957000 | 249 | 6128270 | 6.37 | 6.43 | 6.36 | 6.40 | 0.05 | 0.79% | 6.39 | 24 | 6.40 | 6 | 0.00 |
| 2023-08-07 | 3682 | 821000 | 225 | 5226660 | 6.40 | 6.40 | 6.35 | 6.40 | 0.00 | 0% | 6.36 | 29 | 6.40 | 92 | 0.00 |
| 2023-08-08 | 3682 | 1580000 | 430 | 10140380 | 6.40 | 6.46 | 6.36 | 6.45 | 0.05 | 0.78% | 6.42 | 4 | 6.45 | 3 | 0.00 |
| 2023-08-09 | 3682 | 1017000 | 294 | 6591890 | 6.47 | 6.50 | 6.45 | 6.49 | 0.04 | 0.62% | 6.48 | 4 | 6.50 | 163 | 0.00 |
| 2023-08-10 | 3682 | 1846000 | 402 | 11987510 | 6.50 | 6.53 | 6.44 | 6.48 | 0.01 | -0.15% | 6.48 | 1 | 6.50 | 10 | 0.00 |
| 2023-08-11 | 3682 | 1985000 | 375 | 12908250 | 6.48 | 6.53 | 6.47 | 6.51 | 0.03 | 0.46% | 6.51 | 36 | 6.52 | 9 | 0.00 |
| 2023-08-14 | 3682 | 1588000 | 312 | 10226140 | 6.51 | 6.51 | 6.41 | 6.45 | 0.06 | -0.92% | 6.45 | 91 | 6.46 | 13 | 0.00 |
| 2023-08-15 | 3682 | 878000 | 219 | 5659180 | 6.45 | 6.50 | 6.41 | 6.42 | 0.03 | -0.47% | 6.42 | 15 | 6.44 | 1 | 0.00 |
| 2023-08-16 | 3682 | 22219000 | 3201 | 135089370 | 5.78 | 6.26 | 5.78 | 6.24 | 0.18 | -2.8% | 6.23 | 2 | 6.24 | 34 | 0.00 |
| 2023-08-17 | 3682 | 2564000 | 505 | 16065070 | 6.21 | 6.39 | 6.21 | 6.31 | 0.07 | 1.12% | 6.31 | 14 | 6.33 | 1 | 0.00 |
| 2023-08-18 | 3682 | 1813000 | 310 | 11618430 | 6.35 | 6.43 | 6.35 | 6.41 | 0.10 | 1.58% | 6.41 | 61 | 6.42 | 2 | 0.00 |
| 2023-08-21 | 3682 | 1592000 | 221 | 10090390 | 6.38 | 6.40 | 6.30 | 6.32 | 0.09 | -1.4% | 6.32 | 3 | 6.33 | 16 | 0.00 |
| 2023-08-22 | 3682 | 1158000 | 200 | 7285920 | 6.29 | 6.32 | 6.22 | 6.28 | 0.04 | -0.63% | 6.26 | 6 | 6.28 | 19 | 0.00 |
| 2023-08-23 | 3682 | 958000 | 216 | 5921230 | 6.15 | 6.22 | 6.14 | 6.17 | 0.11 | -1.75% | 6.16 | 17 | 6.18 | 23 | 0.00 |
| 2023-08-24 | 3682 | 2772000 | 455 | 16730540 | 6.00 | 6.13 | 5.95 | 6.04 | 0.13 | -2.11% | 6.04 | 14 | 6.05 | 2 | 0.00 |
| 2023-08-25 | 3682 | 1623000 | 296 | 9667240 | 6.00 | 6.00 | 5.93 | 5.95 | 0.09 | -1.49% | 5.95 | 94 | 5.97 | 11 | 0.00 |
| 2023-08-28 | 3682 | 516000 | 124 | 3087270 | 5.94 | 6.01 | 5.93 | 6.00 | 0.05 | 0.84% | 5.99 | 2 | 6.00 | 5 | 0.00 |
| 2023-08-29 | 3682 | 810000 | 126 | 4878850 | 6.02 | 6.07 | 6.00 | 6.07 | 0.07 | 1.17% | 6.06 | 1 | 6.07 | 5 | 0.00 |
| 2023-08-30 | 3682 | 633000 | 153 | 3823090 | 6.07 | 6.07 | 6.03 | 6.05 | 0.02 | -0.33% | 6.04 | 23 | 6.05 | 2 | 0.00 |
| 2023-08-31 | 3682 | 5160000 | 639 | 31356630 | 6.03 | 6.23 | 5.86 | 6.23 | 0.18 | 2.98% | 6.17 | 264 | 6.23 | 372 | 0.00 |
| 2023-09-01 | 3682 | 859000 | 214 | 5183970 | 6.05 | 6.09 | 5.98 | 6.05 | 0.18 | -2.89% | 6.04 | 13 | 6.05 | 17 | 0.00 |
| 2023-09-04 | 3682 | 1106000 | 327 | 6626740 | 6.02 | 6.02 | 5.98 | 5.99 | 0.06 | -0.99% | 5.98 | 116 | 5.99 | 89 | 0.00 |
| 2023-09-05 | 3682 | 1732000 | 502 | 10394660 | 6.05 | 6.05 | 5.99 | 6.00 | 0.01 | 0.17% | 5.99 | 146 | 6.00 | 137 | 0.00 |
| 2023-09-06 | 3682 | 1123000 | 317 | 6726430 | 5.95 | 6.00 | 5.95 | 5.99 | 0.01 | -0.17% | 5.98 | 138 | 5.99 | 10 | 0.00 |
| 2023-09-07 | 3682 | 1305000 | 293 | 7816100 | 5.99 | 6.00 | 5.97 | 6.00 | 0.01 | 0.17% | 5.99 | 85 | 6.00 | 91 | 0.00 |
| 2023-09-08 | 3682 | 1362000 | 331 | 8136860 | 6.00 | 6.00 | 5.95 | 6.00 | 0.00 | 0% | 5.98 | 7 | 6.00 | 40 | 0.00 |
| 2023-09-11 | 3682 | 2899000 | 564 | 17391000 | 6.00 | 6.02 | 5.98 | 5.99 | 0.01 | -0.17% | 5.99 | 104 | 6.00 | 148 | 0.00 |
| 2023-09-12 | 3682 | 5505000 | 816 | 33021750 | 6.00 | 6.01 | 5.98 | 6.00 | 0.01 | 0.17% | 5.99 | 204 | 6.00 | 175 | 0.00 |
| 2023-09-13 | 3682 | 17567000 | 1368 | 105398090 | 6.00 | 6.01 | 5.99 | 6.00 | 0.00 | 0% | 5.99 | 479 | 6.00 | 1014 | 0.00 |
| 2023-09-14 | 3682 | 26709000 | 1198 | 160323120 | 6.00 | 6.24 | 5.99 | 6.18 | 0.18 | 3% | 6.18 | 304 | 6.19 | 29 | 0.00 |
| 2023-09-15 | 3682 | 6444000 | 1301 | 39553920 | 6.18 | 6.29 | 6.06 | 6.29 | 0.11 | 1.78% | 6.29 | 122 | 6.30 | 51 | 0.00 |
| 2023-09-18 | 3682 | 4685000 | 922 | 29776650 | 6.30 | 6.45 | 6.23 | 6.44 | 0.15 | 2.38% | 6.42 | 9 | 6.44 | 49 | 0.00 |
| 2023-09-19 | 3682 | 1431000 | 297 | 9247750 | 6.50 | 6.50 | 6.42 | 6.45 | 0.01 | 0.16% | 6.45 | 1 | 6.46 | 2 | 0.00 |
| 2023-09-20 | 3682 | 1835000 | 347 | 11894800 | 6.45 | 6.52 | 6.45 | 6.48 | 0.03 | 0.47% | 6.48 | 37 | 6.50 | 52 | 0.00 |
| 2023-09-21 | 3682 | 710000 | 187 | 4540480 | 6.45 | 6.48 | 6.35 | 6.36 | 0.12 | -1.85% | 6.36 | 1 | 6.38 | 4 | 0.00 |
| 2023-09-22 | 3682 | 1497000 | 263 | 9506050 | 6.33 | 6.40 | 6.26 | 6.37 | 0.01 | 0.16% | 6.36 | 7 | 6.37 | 15 | 0.00 |
| 2023-09-25 | 3682 | 933000 | 200 | 5993640 | 6.37 | 6.45 | 6.37 | 6.45 | 0.08 | 1.26% | 6.44 | 49 | 6.45 | 26 | 0.00 |
| 2023-09-26 | 3682 | 340000 | 125 | 2176380 | 6.46 | 6.46 | 6.35 | 6.40 | 0.05 | -0.78% | 6.39 | 4 | 6.40 | 14 | 0.00 |
| 2023-09-27 | 3682 | 872000 | 175 | 5568010 | 6.39 | 6.40 | 6.37 | 6.39 | 0.01 | -0.16% | 6.39 | 2 | 6.40 | 28 | 0.00 |
| 2023-09-28 | 3682 | 1067000 | 190 | 6830200 | 6.36 | 6.43 | 6.36 | 6.40 | 0.01 | 0.16% | 6.39 | 3 | 6.41 | 10 | 0.00 |
| 2023-10-02 | 3682 | 976000 | 243 | 6236520 | 6.39 | 6.42 | 6.36 | 6.36 | 0.04 | -0.63% | 6.36 | 17 | 6.39 | 1 | 0.00 |
| 2023-10-03 | 3682 | 589000 | 147 | 3761000 | 6.36 | 6.42 | 6.36 | 6.38 | 0.02 | 0.31% | 6.38 | 113 | 6.39 | 10 | 0.00 |
| 2023-10-04 | 3682 | 591000 | 196 | 3765570 | 6.38 | 6.39 | 6.35 | 6.37 | 0.01 | -0.16% | 6.37 | 2 | 6.39 | 4 | 0.00 |
| 2023-10-05 | 3682 | 649000 | 200 | 4138100 | 6.35 | 6.39 | 6.35 | 6.37 | 0.00 | 0% | 6.37 | 117 | 6.39 | 6 | 0.00 |
| 2023-10-06 | 3682 | 710000 | 150 | 4547930 | 6.37 | 6.44 | 6.37 | 6.40 | 0.03 | 0.47% | 6.40 | 17 | 6.42 | 15 | 0.00 |
| 2023-10-11 | 3682 | 2848000 | 503 | 18511970 | 6.41 | 6.55 | 6.41 | 6.50 | 0.10 | 1.56% | 6.50 | 4 | 6.52 | 5 | 0.00 |
| 2023-10-12 | 3682 | 1230000 | 332 | 8069600 | 6.51 | 6.59 | 6.51 | 6.58 | 0.08 | 1.23% | 6.55 | 3 | 6.58 | 19 | 0.00 |
| 2023-10-13 | 3682 | 1133000 | 190 | 7427540 | 6.54 | 6.60 | 6.53 | 6.58 | 0.00 | 0% | 6.58 | 35 | 6.59 | 20 | 0.00 |
| 2023-10-16 | 3682 | 1104000 | 254 | 7273590 | 6.54 | 6.63 | 6.53 | 6.62 | 0.04 | 0.61% | 6.60 | 24 | 6.62 | 52 | 0.00 |
| 2023-10-17 | 3682 | 1099000 | 183 | 7275550 | 6.60 | 6.64 | 6.60 | 6.60 | 0.02 | -0.3% | 6.59 | 32 | 6.60 | 3 | 0.00 |
| 2023-10-18 | 3682 | 1755000 | 349 | 11612430 | 6.58 | 6.64 | 6.58 | 6.61 | 0.01 | 0.15% | 6.61 | 68 | 6.62 | 6 | 0.00 |
| 2023-10-19 | 3682 | 1436000 | 222 | 9486460 | 6.57 | 6.62 | 6.56 | 6.62 | 0.01 | 0.15% | 6.61 | 40 | 6.62 | 2 | 0.00 |
| 2023-10-20 | 3682 | 1071000 | 209 | 7029380 | 6.60 | 6.60 | 6.51 | 6.57 | 0.05 | -0.76% | 6.57 | 78 | 6.59 | 2 | 0.00 |
| 2023-10-23 | 3682 | 1585000 | 221 | 10433670 | 6.52 | 6.60 | 6.52 | 6.59 | 0.02 | 0.3% | 6.59 | 3 | 6.60 | 8 | 0.00 |
| 2023-10-24 | 3682 | 2815000 | 399 | 18617600 | 6.56 | 6.65 | 6.56 | 6.60 | 0.01 | 0.15% | 6.59 | 60 | 6.60 | 157 | 0.00 |
| 2023-10-25 | 3682 | 1130278 | 368 | 7485506 | 6.61 | 6.65 | 6.59 | 6.62 | 0.02 | 0.3% | 6.62 | 212 | 6.64 | 2 | 0.00 |
| 2023-10-26 | 3682 | 1358000 | 207 | 8975870 | 6.64 | 6.64 | 6.58 | 6.63 | 0.01 | 0.15% | 6.63 | 135 | 6.64 | 38 | 0.00 |
| 2023-10-27 | 3682 | 3951000 | 536 | 26351820 | 6.64 | 6.71 | 6.62 | 6.69 | 0.06 | 0.9% | 6.69 | 59 | 6.70 | 8 | 0.00 |
| 2023-10-30 | 3682 | 1665000 | 241 | 11072400 | 6.66 | 6.68 | 6.62 | 6.66 | 0.03 | -0.45% | 6.66 | 6 | 6.67 | 4 | 0.00 |
| 2023-10-31 | 3682 | 5037000 | 797 | 34037630 | 6.68 | 6.84 | 6.68 | 6.79 | 0.13 | 1.95% | 6.78 | 17 | 6.79 | 5 | 0.00 |
| 2023-11-01 | 3682 | 3490000 | 511 | 23875430 | 6.78 | 6.90 | 6.78 | 6.90 | 0.11 | 1.62% | 6.90 | 66 | 6.91 | 321 | 0.00 |
| 2023-11-02 | 3682 | 1818000 | 293 | 12547430 | 6.93 | 6.96 | 6.87 | 6.89 | 0.01 | -0.14% | 6.88 | 41 | 6.89 | 213 | 0.00 |
| 2023-11-03 | 3682 | 1782000 | 301 | 12332080 | 6.87 | 6.95 | 6.87 | 6.93 | 0.04 | 0.58% | 6.92 | 34 | 6.93 | 76 | 0.00 |
| 2023-11-06 | 3682 | 5207000 | 705 | 36541430 | 6.93 | 7.07 | 6.93 | 7.04 | 0.11 | 1.59% | 7.03 | 35 | 7.04 | 16 | 0.00 |
| 2023-11-07 | 3682 | 2979000 | 487 | 21063540 | 7.06 | 7.10 | 7.02 | 7.08 | 0.04 | 0.57% | 7.07 | 10 | 7.08 | 68 | 0.00 |
| 2023-11-08 | 3682 | 2409000 | 413 | 17106920 | 7.07 | 7.12 | 7.05 | 7.11 | 0.03 | 0.42% | 7.09 | 39 | 7.11 | 61 | 0.00 |
| 2023-11-09 | 3682 | 2824000 | 457 | 20121420 | 7.12 | 7.15 | 7.08 | 7.15 | 0.04 | 0.56% | 7.15 | 13 | 7.16 | 148 | 0.00 |
| 2023-11-10 | 3682 | 3404000 | 489 | 24352300 | 7.14 | 7.18 | 7.13 | 7.18 | 0.03 | 0.42% | 7.17 | 1 | 7.18 | 24 | 0.00 |
| 2023-11-13 | 3682 | 1119000 | 192 | 8008790 | 7.18 | 7.18 | 7.13 | 7.16 | 0.02 | -0.28% | 7.15 | 75 | 7.17 | 43 | 0.00 |
| 2023-11-14 | 3682 | 2715000 | 347 | 19388200 | 7.14 | 7.18 | 7.11 | 7.18 | 0.02 | 0.28% | 7.16 | 68 | 7.18 | 160 | 0.00 |
| 2023-11-15 | 3682 | 1370000 | 288 | 9811080 | 7.19 | 7.20 | 7.14 | 7.15 | 0.03 | -0.42% | 7.15 | 17 | 7.16 | 87 | 0.00 |
| 2023-11-16 | 3682 | 2826000 | 291 | 20199570 | 7.16 | 7.20 | 7.13 | 7.17 | 0.02 | 0.28% | 7.16 | 1 | 7.17 | 95 | 0.00 |
| 2023-11-17 | 3682 | 1946000 | 308 | 13992760 | 7.17 | 7.23 | 6.94 | 7.17 | 0.00 | 0% | 7.17 | 1 | 7.18 | 13 | 0.00 |
| 2023-11-20 | 3682 | 5709000 | 930 | 40688740 | 7.16 | 7.26 | 7.06 | 7.15 | 0.02 | -0.28% | 7.12 | 22 | 7.15 | 15 | 0.00 |
| 2023-11-21 | 3682 | 6937000 | 1070 | 49966360 | 7.12 | 7.24 | 7.12 | 7.21 | 0.06 | 0.84% | 7.21 | 1 | 7.22 | 61 | 0.00 |
| 2023-11-22 | 3682 | 6669000 | 900 | 48373140 | 7.18 | 7.28 | 7.17 | 7.26 | 0.05 | 0.69% | 7.25 | 41 | 7.26 | 10 | 0.00 |
| 2023-11-23 | 3682 | 5902000 | 836 | 43083230 | 7.25 | 7.35 | 7.25 | 7.34 | 0.08 | 1.1% | 7.32 | 3 | 7.34 | 69 | 0.00 |
| 2023-11-24 | 3682 | 6610000 | 1043 | 48841200 | 7.35 | 7.42 | 7.30 | 7.39 | 0.05 | 0.68% | 7.39 | 83 | 7.40 | 482 | 0.00 |
| 2023-11-27 | 3682 | 6601000 | 1141 | 49124170 | 7.20 | 7.51 | 7.20 | 7.40 | 0.01 | 0.14% | 7.40 | 54 | 7.42 | 3 | 0.00 |
| 2023-11-28 | 3682 | 5614000 | 772 | 41927100 | 7.43 | 7.50 | 7.39 | 7.47 | 0.07 | 0.95% | 7.46 | 20 | 7.47 | 50 | 0.00 |
| 2023-11-29 | 3682 | 9276000 | 793 | 69276910 | 7.47 | 7.49 | 7.42 | 7.43 | 0.04 | -0.54% | 7.43 | 1 | 7.44 | 3 | 0.00 |
| 2023-11-30 | 3682 | 17305000 | 1497 | 129828970 | 7.44 | 7.58 | 7.43 | 7.55 | 0.12 | 1.62% | 7.55 | 942 | 7.57 | 27 | 0.00 |
| 2023-12-01 | 3682 | 10735000 | 1101 | 81002660 | 7.55 | 7.62 | 7.45 | 7.51 | 0.04 | -0.53% | 7.51 | 5 | 7.52 | 31 | 0.00 |
| 2023-12-04 | 3682 | 19063000 | 1620 | 143233700 | 7.51 | 7.58 | 7.47 | 7.47 | 0.04 | -0.53% | 7.47 | 440 | 7.48 | 1 | 0.00 |