阿瘦(8443)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
| 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 | 11.05 0 0% | 11.05 0 0% | 11.10 0.05 0.45% | 11.15 0.05 0.45% | 11.10 -0.05 -0.45% | 11.05 -0.05 -0.45% | 11.00 -0.05 -0.45% | 10.90 -0.1 -0.91% | 10.90 0 0% | 10.75 -0.15 -1.38% | 10.80 0.05 0.47% | 10.90 0.1 0.93% | 11.00 0.1 0.92% | 10.97 | ||||||||||||||||||
| 2 月 | 11.05 0.05 0.45% | 11.10 0.05 0.45% | 11.10 0 0% | 11.15 0.05 0.45% | 11.20 0.05 0.45% | 11.30 0.1 0.89% | 11.35 0.05 0.44% | 11.35 0 0% | 11.30 -0.05 -0.44% | 11.35 0.05 0.44% | 11.30 -0.05 -0.44% | 11.40 0.1 0.88% | 11.45 0.05 0.44% | 11.50 0.05 0.44% | 11.50 0 0% | 11.45 -0.05 -0.43% | 11.50 0.05 0.44% | 11.55 0.05 0.43% | 11.41 | |||||||||||||
| 3 月 | 11.65 0.1 0.87% | 11.70 0.05 0.43% | 11.70 0 0% | 11.75 0.05 0.43% | 11.80 0.05 0.43% | 11.80 0 0% | 11.65 -0.15 -1.27% | 11.65 0 0% | 11.20 -0.45 -3.86% | 11.25 0.05 0.45% | 11.20 -0.05 -0.44% | 11.25 0.05 0.45% | 11.25 0 0% | 11.25 0 0% | 11.30 0.05 0.44% | 11.25 -0.05 -0.44% | 11.40 0.15 1.33% | 11.40 0 0% | 11.35 -0.05 -0.44% | 11.40 0.05 0.44% | 11.45 0.05 0.44% | 11.45 0 0% | 11.47 | |||||||||
| 4 月 | 11.40 -0.05 -0.44% | 11.45 0.05 0.44% | 11.45 0 0% | 11.40 -0.05 -0.44% | 11.40 0 0% | 11.40 0 0% | 11.35 -0.05 -0.44% | 11.75 0.4 3.52% | 11.85 0.1 0.85% | 11.75 -0.1 -0.84% | 11.75 0 0% | 11.60 -0.15 -1.28% | 11.65 0.05 0.43% | 11.50 -0.15 -1.29% | 11.50 0 0% | 11.60 0.1 0.87% | 11.70 0.1 0.86% | 11.58 | ||||||||||||||
| 5 月 | 11.75 0.05 0.43% | 11.70 -0.05 -0.43% | 11.70 0 0% | 11.80 0.1 0.85% | 11.85 0.05 0.42% | 11.80 -0.05 -0.42% | 11.80 0 0% | 11.75 -0.05 -0.42% | 11.75 0 0% | 11.75 0 0% | 11.80 0.05 0.43% | 11.85 0.05 0.42% | 11.85 0 0% | 11.85 0 0% | 11.90 0.05 0.42% | 11.90 0 0% | 11.95 0.05 0.42% | 11.90 -0.05 -0.42% | 11.90 0 0% | 11.90 0 0% | 11.90 0 0% | 11.90 0 0% | 11.83 | |||||||||
| 6 月 | 11.90 0 0% | 11.95 0.05 0.42% | 12.00 0.05 0.42% | 12.00 0 0% | 12.00 0 0% | 12.05 0.05 0.42% | 12.05 0 0% | 12.10 0.05 0.41% | 12.15 0.05 0.41% | 12.20 0.05 0.41% | 12.20 0 0% | 12.20 0 0% | 12.10 -0.1 -0.82% | 12.15 0.05 0.41% | 12.20 0.05 0.41% | 12.20 0 0% | 12.10 -0.1 -0.82% | 12.15 0.05 0.41% | 12.00 -0.15 -1.23% | 12.15 0.15 1.25% | 12.1 | |||||||||||
| 7 月 | 12.20 0.05 0.41% | 12.20 0 0% | 12.05 -0.15 -1.23% | 12.00 -0.05 -0.41% | 12.10 0.1 0.83% | 11.95 -0.15 -1.24% | 12.00 0.05 0.42% | 11.95 -0.05 -0.42% | 11.90 -0.05 -0.42% | 12.00 0.1 0.84% | 12.00 0 0% | 12.05 0.05 0.42% | 12.05 0 0% | 12.00 -0.05 -0.41% | 12.05 0.05 0.42% | 12.10 0.05 0.41% | 12.10 0 0% | 12.15 0.05 0.41% | 12.05 -0.1 -0.82% | 12.04 | ||||||||||||
| 8 月 | 12.05 0 0% | 11.95 -0.1 -0.83% | 12.00 0.05 0.42% | 12.05 0.05 0.42% | 12.10 0.05 0.41% | 12.15 0.05 0.41% | 12.05 -0.1 -0.82% | 12.05 0 0% | 11.80 -0.25 -2.07% | 11.85 0.05 0.42% | 11.70 -0.15 -1.27% | 11.70 0 0% | 11.75 0.05 0.43% | 11.40 -0.35 -2.98% | 11.45 0.05 0.44% | 11.50 0.05 0.44% | 11.65 0.15 1.3% | 11.65 0 0% | 11.65 0 0% | 11.70 0.05 0.43% | 11.80 0.1 0.85% | 11.80 0 0% | 11.8 | |||||||||
| 9 月 | 11.85 0.05 0.42% | 11.75 -0.1 -0.84% | 11.80 0.05 0.43% | 11.80 0 0% | 11.70 -0.1 -0.85% | 11.70 0 0% | 11.75 0.05 0.43% | 11.75 0 0% | 11.75 0 0% | 11.85 0.1 0.85% | 11.80 -0.05 -0.42% | 11.80 0 0% | 11.65 -0.15 -1.27% | 11.70 0.05 0.43% | 11.65 -0.05 -0.43% | 11.75 0.1 0.86% | 11.60 -0.15 -1.28% | 11.60 0 0% | 11.60 0 0% | 11.60 0 0% | 11.71 | |||||||||||
| 10 月 | 11.60 0 0% | 11.55 -0.05 -0.43% | 11.50 -0.05 -0.43% | 11.60 0.1 0.87% | 11.65 0.05 0.43% | 11.75 0.1 0.86% | 11.80 0.05 0.43% | 11.80 0 0% | 11.85 0.05 0.42% | 11.85 0 0% | 11.85 0 0% | 11.80 -0.05 -0.42% | 11.85 0.05 0.42% | 11.85 0 0% | 11.75 -0.1 -0.84% | 11.80 0.05 0.43% | 11.75 -0.05 -0.42% | 11.80 0.05 0.43% | 11.80 0 0% | 11.80 0 0% | 11.76 | |||||||||||
| 11 月 | 11.70 -0.1 -0.85% | 11.60 -0.1 -0.85% | 11.75 0.15 1.29% | 11.65 -0.1 -0.85% | 11.65 0 0% | 11.70 0.05 0.43% | 11.65 -0.05 -0.43% | 11.70 0.05 0.43% | 11.65 -0.05 -0.43% | 11.70 0.05 0.43% | 11.75 0.05 0.43% | 11.80 0.05 0.43% | 11.80 0 0% | 11.80 0 0% | 11.90 0.1 0.85% | 11.85 -0.05 -0.42% | 11.90 0.05 0.42% | 11.80 -0.1 -0.84% | 11.75 -0.05 -0.42% | 11.80 0.05 0.43% | 11.70 -0.1 -0.85% | 11.80 0.1 0.85% | 11.74 | |||||||||
| 12 月 | 11.80 0 0% | 11.85 0.05 0.42% | 11.85 0 0% | 11.90 0.05 0.42% | 11.90 0 0% | 11.90 0 0% | 11.85 -0.05 -0.42% | 11.80 -0.05 -0.42% | 11.85 0.05 0.42% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 11.90 0.05 0.42% | 11.85 -0.05 -0.42% | 11.90 0.05 0.42% | 12.10 0.2 1.68% | 12.10 0 0% | 12.05 -0.05 -0.41% | 12.10 0.05 0.41% | 12.10 0 0% | 12.10 0 0% | 12.10 0 0% | 11.94 |
說明:最高漲幅:3.52%最低跌幅:-3.86% 最高價:12.20最低價:10.75平均價:11.72,灰色底表示週末,漲129天(9.05)元,跌80天(-7.7)元,平盤91天
4%=2,2%=1,1%=31,0%=186,-0%=1,-1%=2,-2%=2,-3%=33,-4%=42,
| 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 | 8443 | 27000 | 21 | 296750 | 10.95 | 11.05 | 10.95 | 11.05 | 0.15 | 0% | 11.00 | 1 | 11.05 | 2 | 0.00 |
| 2023-01-04 | 8443 | 24000 | 18 | 265400 | 11.00 | 11.15 | 11.00 | 11.05 | 0.00 | 0% | 11.00 | 1 | 11.05 | 3 | 0.00 |
| 2023-01-05 | 8443 | 34000 | 25 | 376350 | 11.10 | 11.15 | 11.00 | 11.10 | 0.05 | 0.45% | 11.05 | 1 | 11.10 | 7 | 0.00 |
| 2023-01-06 | 8443 | 34000 | 23 | 377450 | 11.15 | 11.15 | 11.05 | 11.15 | 0.05 | 0.45% | 11.10 | 1 | 11.15 | 19 | 0.00 |
| 2023-01-09 | 8443 | 40000 | 29 | 444050 | 11.20 | 11.20 | 11.05 | 11.10 | 0.05 | -0.45% | 11.05 | 3 | 11.10 | 101 | 0.00 |
| 2023-01-10 | 8443 | 19000 | 14 | 210000 | 11.15 | 11.15 | 11.00 | 11.05 | 0.05 | -0.45% | 11.00 | 4 | 11.05 | 14 | 0.00 |
| 2023-01-11 | 8443 | 17000 | 15 | 186600 | 11.00 | 11.05 | 10.95 | 11.00 | 0.05 | -0.45% | 10.90 | 14 | 11.05 | 99 | 0.00 |
| 2023-01-12 | 8443 | 29000 | 21 | 317400 | 11.10 | 11.10 | 10.85 | 10.90 | 0.10 | -0.91% | 10.85 | 11 | 10.90 | 5 | 0.00 |
| 2023-01-13 | 8443 | 11000 | 7 | 120100 | 10.95 | 11.00 | 10.85 | 10.90 | 0.00 | 0% | 10.85 | 2 | 10.90 | 3 | 0.00 |
| 2023-01-16 | 8443 | 85000 | 56 | 913900 | 10.95 | 10.95 | 10.65 | 10.75 | 0.15 | -1.38% | 10.70 | 9 | 10.75 | 4 | 0.00 |
| 2023-01-17 | 8443 | 26000 | 18 | 280150 | 10.80 | 10.80 | 10.75 | 10.80 | 0.05 | 0.47% | 10.75 | 2 | 10.80 | 80 | 0.00 |
| 2023-01-30 | 8443 | 232000 | 167 | 2508800 | 10.85 | 11.00 | 10.55 | 10.90 | 0.10 | 0.93% | 10.85 | 7 | 10.90 | 57 | 0.00 |
| 2023-01-31 | 8443 | 90000 | 60 | 980550 | 10.95 | 11.00 | 10.80 | 11.00 | 0.10 | 0.92% | 10.95 | 5 | 11.00 | 10 | 0.00 |
| 2023-02-01 | 8443 | 45000 | 29 | 495300 | 11.05 | 11.05 | 11.00 | 11.05 | 0.05 | 0.45% | 11.00 | 1 | 11.05 | 17 | 0.00 |
| 2023-02-02 | 8443 | 65000 | 43 | 718200 | 11.10 | 11.10 | 11.00 | 11.10 | 0.05 | 0.45% | 11.05 | 3 | 11.10 | 22 | 0.00 |
| 2023-02-03 | 8443 | 18000 | 15 | 199600 | 11.15 | 11.15 | 11.05 | 11.10 | 0.00 | 0% | 11.05 | 6 | 11.10 | 7 | 0.00 |
| 2023-02-06 | 8443 | 39000 | 29 | 433700 | 11.15 | 11.15 | 11.05 | 11.15 | 0.05 | 0.45% | 11.10 | 1 | 11.15 | 2 | 0.00 |
| 2023-02-07 | 8443 | 106000 | 51 | 1183200 | 11.10 | 11.20 | 11.10 | 11.20 | 0.05 | 0.45% | 11.15 | 7 | 11.20 | 14 | 0.00 |
| 2023-02-08 | 8443 | 96000 | 44 | 1077900 | 11.20 | 11.30 | 11.20 | 11.30 | 0.10 | 0.89% | 11.25 | 1 | 11.30 | 22 | 0.00 |
| 2023-02-09 | 8443 | 101000 | 55 | 1142000 | 11.25 | 11.35 | 11.25 | 11.35 | 0.05 | 0.44% | 11.30 | 11 | 11.35 | 30 | 0.00 |
| 2023-02-10 | 8443 | 46000 | 35 | 522150 | 11.35 | 11.40 | 11.25 | 11.35 | 0.00 | 0% | 11.25 | 3 | 11.35 | 16 | 0.00 |
| 2023-02-13 | 8443 | 83000 | 43 | 932050 | 11.35 | 11.35 | 11.15 | 11.30 | 0.05 | -0.44% | 11.20 | 1 | 11.30 | 8 | 0.00 |
| 2023-02-14 | 8443 | 99000 | 49 | 1120400 | 11.35 | 11.40 | 11.25 | 11.35 | 0.05 | 0.44% | 11.30 | 2 | 11.35 | 18 | 0.00 |
| 2023-02-15 | 8443 | 51000 | 38 | 576750 | 11.30 | 11.35 | 11.25 | 11.30 | 0.05 | -0.44% | 11.30 | 3 | 11.35 | 7 | 0.00 |
| 2023-02-16 | 8443 | 91000 | 50 | 1035750 | 11.40 | 11.45 | 11.35 | 11.40 | 0.10 | 0.88% | 11.35 | 1 | 11.40 | 10 | 0.00 |
| 2023-02-17 | 8443 | 221000 | 73 | 2519150 | 11.40 | 11.50 | 11.30 | 11.45 | 0.05 | 0.44% | 11.35 | 16 | 11.45 | 19 | 0.00 |
| 2023-02-20 | 8443 | 73000 | 34 | 837100 | 11.45 | 11.50 | 11.45 | 11.50 | 0.05 | 0.44% | 11.45 | 15 | 11.50 | 16 | 0.00 |
| 2023-02-21 | 8443 | 69000 | 38 | 787850 | 11.45 | 11.50 | 11.35 | 11.50 | 0.00 | 0% | 11.40 | 19 | 11.45 | 2 | 0.00 |
| 2023-02-22 | 8443 | 36000 | 31 | 411400 | 11.45 | 11.45 | 11.40 | 11.45 | 0.05 | -0.43% | 11.40 | 11 | 11.45 | 1 | 0.00 |
| 2023-02-23 | 8443 | 113000 | 63 | 1300000 | 11.50 | 11.55 | 11.45 | 11.50 | 0.05 | 0.44% | 11.50 | 4 | 11.55 | 5 | 0.00 |
| 2023-02-24 | 8443 | 43000 | 28 | 497400 | 11.55 | 11.60 | 11.50 | 11.55 | 0.05 | 0.43% | 11.50 | 14 | 11.55 | 11 | 0.00 |
| 2023-03-02 | 8443 | 82000 | 48 | 948250 | 11.55 | 11.65 | 11.50 | 11.65 | 0.15 | 0.87% | 11.60 | 5 | 11.65 | 8 | 0.00 |
| 2023-03-03 | 8443 | 117000 | 71 | 1362200 | 11.65 | 11.70 | 11.55 | 11.70 | 0.05 | 0.43% | 11.55 | 13 | 11.70 | 11 | 0.00 |
| 2023-03-06 | 8443 | 76000 | 50 | 886000 | 11.70 | 11.75 | 11.60 | 11.70 | 0.00 | 0% | 11.65 | 1 | 11.70 | 12 | 0.00 |
| 2023-03-07 | 8443 | 50000 | 35 | 585800 | 11.70 | 11.75 | 11.70 | 11.75 | 0.05 | 0.43% | 11.65 | 9 | 11.75 | 20 | 0.00 |
| 2023-03-08 | 8443 | 77000 | 47 | 905650 | 11.75 | 11.80 | 11.75 | 11.80 | 0.05 | 0.43% | 11.75 | 2 | 11.80 | 21 | 0.00 |
| 2023-03-09 | 8443 | 89000 | 53 | 1049150 | 11.80 | 11.85 | 11.75 | 11.80 | 0.00 | 0% | 11.70 | 14 | 11.80 | 6 | 0.00 |
| 2023-03-10 | 8443 | 98000 | 60 | 1146450 | 11.75 | 11.80 | 11.60 | 11.65 | 0.15 | -1.27% | 11.60 | 11 | 11.65 | 3 | 0.00 |
| 2023-03-13 | 8443 | 61000 | 30 | 703150 | 11.60 | 11.65 | 11.40 | 11.65 | 0.00 | 0% | 11.55 | 1 | 11.60 | 3 | 0.00 |
| 2023-03-14 | 8443 | 147000 | 86 | 1665050 | 11.50 | 11.50 | 11.20 | 11.20 | 0.45 | -3.86% | 11.15 | 2 | 11.20 | 3 | 0.00 |
| 2023-03-15 | 8443 | 86000 | 34 | 971000 | 11.30 | 11.35 | 11.25 | 11.25 | 0.05 | 0.45% | 11.20 | 23 | 11.25 | 3 | 0.00 |
| 2023-03-16 | 8443 | 39000 | 22 | 436500 | 11.30 | 11.30 | 11.15 | 11.20 | 0.05 | -0.44% | 11.15 | 3 | 11.20 | 13 | 0.00 |
| 2023-03-17 | 8443 | 91000 | 36 | 1016850 | 11.15 | 11.30 | 11.00 | 11.25 | 0.05 | 0.45% | 11.20 | 2 | 11.25 | 1 | 0.00 |
| 2023-03-20 | 8443 | 106000 | 49 | 1183000 | 11.25 | 11.25 | 11.10 | 11.25 | 0.00 | 0% | 11.20 | 2 | 11.25 | 16 | 0.00 |
| 2023-03-21 | 8443 | 39000 | 21 | 438750 | 11.30 | 11.35 | 11.20 | 11.25 | 0.00 | 0% | 11.20 | 4 | 11.25 | 10 | 0.00 |
| 2023-03-22 | 8443 | 70000 | 52 | 789100 | 11.35 | 11.35 | 11.20 | 11.30 | 0.05 | 0.44% | 11.25 | 16 | 11.30 | 22 | 0.00 |
| 2023-03-23 | 8443 | 47000 | 33 | 529450 | 11.35 | 11.35 | 11.25 | 11.25 | 0.05 | -0.44% | 11.25 | 5 | 11.30 | 27 | 0.00 |
| 2023-03-24 | 8443 | 98000 | 52 | 1106400 | 11.25 | 11.40 | 11.15 | 11.40 | 0.15 | 1.33% | 11.35 | 1 | 11.40 | 12 | 0.00 |
| 2023-03-27 | 8443 | 57000 | 40 | 649750 | 11.45 | 11.45 | 11.30 | 11.40 | 0.00 | 0% | 11.35 | 2 | 11.40 | 14 | 0.00 |
| 2023-03-28 | 8443 | 32000 | 18 | 365000 | 11.40 | 11.45 | 11.35 | 11.35 | 0.05 | -0.44% | 11.30 | 7 | 11.35 | 6 | 0.00 |
| 2023-03-29 | 8443 | 25000 | 11 | 283900 | 11.40 | 11.40 | 11.35 | 11.40 | 0.05 | 0.44% | 11.35 | 2 | 11.40 | 20 | 0.00 |
| 2023-03-30 | 8443 | 54000 | 32 | 616350 | 11.40 | 11.45 | 11.40 | 11.45 | 0.05 | 0.44% | 11.40 | 1 | 11.45 | 20 | 0.00 |
| 2023-03-31 | 8443 | 29000 | 21 | 331450 | 11.45 | 11.45 | 11.40 | 11.45 | 0.00 | 0% | 11.40 | 2 | 11.45 | 8 | 0.00 |
| 2023-04-06 | 8443 | 37000 | 23 | 422050 | 11.45 | 11.45 | 11.40 | 11.40 | 0.05 | -0.44% | 11.35 | 19 | 11.40 | 3 | 0.00 |
| 2023-04-07 | 8443 | 36000 | 23 | 410950 | 11.45 | 11.45 | 11.40 | 11.45 | 0.05 | 0.44% | 11.35 | 28 | 11.45 | 12 | 0.00 |
| 2023-04-10 | 8443 | 122000 | 63 | 1389650 | 11.45 | 11.50 | 11.30 | 11.45 | 0.00 | 0% | 11.40 | 1 | 11.45 | 8 | 0.00 |
| 2023-04-11 | 8443 | 92000 | 63 | 1047100 | 11.45 | 11.50 | 11.30 | 11.40 | 0.05 | -0.44% | 11.35 | 3 | 11.40 | 7 | 0.00 |
| 2023-04-12 | 8443 | 55000 | 36 | 622900 | 11.40 | 11.40 | 11.25 | 11.40 | 0.00 | 0% | 11.35 | 1 | 11.40 | 16 | 0.00 |
| 2023-04-13 | 8443 | 69000 | 52 | 780750 | 11.30 | 11.40 | 11.25 | 11.40 | 0.00 | 0% | 11.35 | 1 | 11.40 | 39 | 0.00 |
| 2023-04-14 | 8443 | 144000 | 102 | 1624700 | 11.40 | 11.40 | 11.25 | 11.35 | 0.05 | -0.44% | 11.30 | 21 | 11.35 | 13 | 0.00 |
| 2023-04-17 | 8443 | 723000 | 411 | 8532050 | 11.45 | 12.30 | 11.45 | 11.75 | 0.40 | 3.52% | 11.75 | 5 | 11.80 | 11 | 0.00 |
| 2023-04-18 | 8443 | 170000 | 148 | 2007600 | 11.80 | 11.90 | 11.75 | 11.85 | 0.10 | 0.85% | 11.80 | 6 | 11.85 | 2 | 0.00 |
| 2023-04-19 | 8443 | 148000 | 110 | 1726650 | 11.80 | 11.80 | 11.55 | 11.75 | 0.10 | -0.84% | 11.60 | 2 | 11.75 | 5 | 0.00 |
| 2023-04-20 | 8443 | 161000 | 92 | 1866450 | 11.75 | 11.80 | 11.45 | 11.75 | 0.00 | 0% | 11.60 | 2 | 11.75 | 8 | 0.00 |
| 2023-04-21 | 8443 | 77000 | 52 | 890900 | 11.70 | 11.70 | 11.50 | 11.60 | 0.15 | -1.28% | 11.55 | 3 | 11.60 | 13 | 0.00 |
| 2023-04-24 | 8443 | 83000 | 55 | 955900 | 11.60 | 11.65 | 11.45 | 11.65 | 0.05 | 0.43% | 11.55 | 2 | 11.65 | 3 | 0.00 |
| 2023-04-25 | 8443 | 64000 | 44 | 736600 | 11.65 | 11.70 | 11.45 | 11.50 | 0.15 | -1.29% | 11.40 | 9 | 11.50 | 4 | 0.00 |
| 2023-04-26 | 8443 | 54000 | 43 | 619650 | 11.50 | 11.60 | 11.40 | 11.50 | 0.00 | 0% | 11.45 | 1 | 11.50 | 6 | 0.00 |
| 2023-04-27 | 8443 | 50000 | 31 | 580100 | 11.50 | 11.65 | 11.50 | 11.60 | 0.10 | 0.87% | 11.55 | 2 | 11.60 | 5 | 0.00 |
| 2023-04-28 | 8443 | 51000 | 31 | 593800 | 11.65 | 11.70 | 11.60 | 11.70 | 0.10 | 0.86% | 11.60 | 2 | 11.70 | 10 | 0.00 |
| 2023-05-02 | 8443 | 129000 | 96 | 1512500 | 11.70 | 11.80 | 11.55 | 11.75 | 0.05 | 0.43% | 11.75 | 3 | 11.80 | 20 | 0.00 |
| 2023-05-03 | 8443 | 49000 | 39 | 575300 | 11.80 | 11.80 | 11.70 | 11.70 | 0.05 | -0.43% | 11.65 | 19 | 11.70 | 5 | 0.00 |
| 2023-05-04 | 8443 | 55000 | 39 | 641700 | 11.70 | 11.70 | 11.60 | 11.70 | 0.00 | 0% | 11.65 | 1 | 11.70 | 26 | 0.00 |
| 2023-05-05 | 8443 | 89000 | 48 | 1044700 | 11.70 | 11.80 | 11.70 | 11.80 | 0.10 | 0.85% | 11.75 | 1 | 11.80 | 37 | 0.00 |
| 2023-05-08 | 8443 | 103000 | 63 | 1214200 | 11.80 | 11.85 | 11.70 | 11.85 | 0.05 | 0.42% | 11.75 | 1 | 11.85 | 28 | 0.00 |
| 2023-05-09 | 8443 | 79000 | 52 | 931650 | 11.85 | 11.90 | 11.70 | 11.80 | 0.05 | -0.42% | 11.75 | 1 | 11.80 | 9 | 0.00 |
| 2023-05-10 | 8443 | 71000 | 46 | 837200 | 11.90 | 11.90 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 1 | 11.80 | 11 | 0.00 |
| 2023-05-11 | 8443 | 45000 | 31 | 529000 | 11.80 | 11.85 | 11.70 | 11.75 | 0.05 | -0.42% | 11.70 | 2 | 11.75 | 6 | 0.00 |
| 2023-05-12 | 8443 | 27000 | 24 | 316700 | 11.75 | 11.75 | 11.70 | 11.75 | 0.00 | 0% | 11.70 | 2 | 11.75 | 9 | 0.00 |
| 2023-05-15 | 8443 | 66000 | 41 | 776850 | 11.80 | 11.85 | 11.65 | 11.75 | 0.00 | 0% | 11.75 | 4 | 11.80 | 18 | 0.00 |
| 2023-05-16 | 8443 | 77000 | 42 | 905800 | 11.80 | 11.80 | 11.70 | 11.80 | 0.05 | 0.43% | 11.75 | 2 | 11.80 | 20 | 0.00 |
| 2023-05-17 | 8443 | 107569 | 128 | 1269469 | 11.85 | 11.85 | 11.75 | 11.85 | 0.05 | 0.42% | 11.75 | 11 | 11.85 | 25 | 0.00 |
| 2023-05-18 | 8443 | 66000 | 49 | 780700 | 11.90 | 11.90 | 11.75 | 11.85 | 0.00 | 0% | 11.80 | 2 | 11.85 | 18 | 0.00 |
| 2023-05-19 | 8443 | 138000 | 65 | 1633950 | 11.85 | 11.90 | 11.75 | 11.85 | 0.00 | 0% | 11.80 | 2 | 11.85 | 14 | 0.00 |
| 2023-05-22 | 8443 | 40000 | 28 | 474000 | 11.85 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.85 | 2 | 11.90 | 34 | 0.00 |
| 2023-05-23 | 8443 | 53000 | 37 | 629200 | 11.85 | 11.90 | 11.85 | 11.90 | 0.00 | 0% | 11.85 | 2 | 11.90 | 26 | 0.00 |
| 2023-05-24 | 8443 | 142000 | 95 | 1690250 | 11.90 | 11.95 | 11.85 | 11.95 | 0.05 | 0.42% | 11.90 | 2 | 11.95 | 5 | 0.00 |
| 2023-05-25 | 8443 | 75000 | 44 | 892900 | 12.00 | 12.00 | 11.80 | 11.90 | 0.05 | -0.42% | 11.80 | 9 | 11.90 | 13 | 0.00 |
| 2023-05-26 | 8443 | 121000 | 56 | 1437700 | 11.95 | 12.00 | 11.75 | 11.90 | 0.00 | 0% | 11.85 | 3 | 11.90 | 13 | 0.00 |
| 2023-05-29 | 8443 | 22000 | 19 | 261450 | 11.90 | 11.95 | 11.80 | 11.90 | 0.00 | 0% | 11.85 | 2 | 11.90 | 8 | 0.00 |
| 2023-05-30 | 8443 | 28000 | 21 | 332800 | 11.95 | 12.00 | 11.80 | 11.90 | 0.00 | 0% | 11.85 | 1 | 11.90 | 16 | 0.00 |
| 2023-05-31 | 8443 | 33000 | 25 | 392550 | 11.95 | 11.95 | 11.85 | 11.90 | 0.00 | 0% | 11.85 | 1 | 11.90 | 11 | 0.00 |
| 2023-06-01 | 8443 | 43000 | 27 | 512300 | 11.90 | 11.95 | 11.85 | 11.90 | 0.00 | 0% | 11.85 | 4 | 11.90 | 3 | 0.00 |
| 2023-06-02 | 8443 | 75000 | 47 | 891300 | 11.90 | 11.95 | 11.80 | 11.95 | 0.05 | 0.42% | 11.85 | 1 | 11.95 | 19 | 0.00 |
| 2023-06-05 | 8443 | 95000 | 61 | 1134750 | 11.90 | 12.00 | 11.90 | 12.00 | 0.05 | 0.42% | 11.95 | 2 | 12.00 | 42 | 0.00 |
| 2023-06-06 | 8443 | 76000 | 50 | 907300 | 12.00 | 12.05 | 11.85 | 12.00 | 0.00 | 0% | 11.90 | 2 | 12.00 | 20 | 0.00 |
| 2023-06-07 | 8443 | 155000 | 67 | 1850550 | 12.00 | 12.00 | 11.90 | 12.00 | 0.00 | 0% | 11.90 | 45 | 12.00 | 16 | 0.00 |
| 2023-06-08 | 8443 | 83000 | 49 | 993500 | 11.95 | 12.05 | 11.85 | 12.05 | 0.05 | 0.42% | 12.00 | 3 | 12.05 | 44 | 0.00 |
| 2023-06-09 | 8443 | 147000 | 74 | 1760050 | 12.00 | 12.05 | 11.90 | 12.05 | 0.00 | 0% | 11.95 | 2 | 12.05 | 28 | 0.00 |
| 2023-06-12 | 8443 | 94000 | 50 | 1134400 | 12.10 | 12.10 | 12.00 | 12.10 | 0.05 | 0.41% | 12.05 | 1 | 12.10 | 16 | 0.00 |
| 2023-06-13 | 8443 | 144000 | 72 | 1745750 | 12.10 | 12.20 | 12.05 | 12.15 | 0.05 | 0.41% | 12.05 | 19 | 12.15 | 13 | 0.00 |
| 2023-06-14 | 8443 | 139000 | 69 | 1687850 | 12.15 | 12.20 | 12.10 | 12.20 | 0.05 | 0.41% | 12.10 | 6 | 12.20 | 40 | 0.00 |
| 2023-06-15 | 8443 | 214000 | 79 | 2604750 | 12.15 | 12.25 | 12.15 | 12.20 | 0.00 | 0% | 12.10 | 25 | 12.20 | 19 | 0.00 |
| 2023-06-16 | 8443 | 135000 | 64 | 1642800 | 12.20 | 12.25 | 12.10 | 12.20 | 0.00 | 0% | 12.15 | 2 | 12.20 | 26 | 0.00 |
| 2023-06-19 | 8443 | 138000 | 67 | 1669800 | 12.10 | 12.20 | 12.05 | 12.10 | 0.10 | -0.82% | 12.05 | 16 | 12.10 | 1 | 0.00 |
| 2023-06-20 | 8443 | 95000 | 40 | 1150350 | 12.10 | 12.15 | 12.05 | 12.15 | 0.05 | 0.41% | 12.10 | 3 | 12.15 | 31 | 0.00 |
| 2023-06-21 | 8443 | 137000 | 57 | 1657450 | 12.10 | 12.20 | 12.05 | 12.20 | 0.05 | 0.41% | 12.10 | 6 | 12.20 | 19 | 0.00 |
| 2023-06-26 | 8443 | 147000 | 61 | 1789650 | 12.20 | 12.25 | 12.10 | 12.20 | 0.00 | 0% | 12.10 | 5 | 12.20 | 14 | 0.00 |
| 2023-06-27 | 8443 | 78000 | 38 | 945350 | 12.15 | 12.15 | 12.05 | 12.10 | 0.10 | -0.82% | 12.05 | 28 | 12.10 | 5 | 0.00 |
| 2023-06-28 | 8443 | 57000 | 34 | 689650 | 12.15 | 12.15 | 12.00 | 12.15 | 0.05 | 0.41% | 12.10 | 5 | 12.15 | 22 | 0.00 |
| 2023-06-29 | 8443 | 98000 | 45 | 1179000 | 12.05 | 12.15 | 12.00 | 12.00 | 0.15 | -1.23% | 11.95 | 31 | 12.00 | 1 | 0.00 |
| 2023-06-30 | 8443 | 82000 | 61 | 989400 | 12.05 | 12.15 | 12.00 | 12.15 | 0.15 | 1.25% | 12.10 | 2 | 12.15 | 15 | 0.00 |
| 2023-07-03 | 8443 | 48000 | 33 | 582750 | 12.15 | 12.20 | 12.10 | 12.20 | 0.05 | 0.41% | 12.15 | 1 | 12.20 | 22 | 0.00 |
| 2023-07-04 | 8443 | 127000 | 40 | 1541150 | 12.15 | 12.25 | 12.10 | 12.20 | 0.00 | 0% | 12.05 | 8 | 12.20 | 40 | 0.00 |
| 2023-07-05 | 8443 | 89000 | 47 | 1071850 | 12.10 | 12.10 | 12.00 | 12.05 | 0.15 | -1.23% | 11.95 | 11 | 12.05 | 6 | 0.00 |
| 2023-07-06 | 8443 | 102000 | 57 | 1225400 | 12.05 | 12.15 | 11.95 | 12.00 | 0.05 | -0.41% | 11.95 | 8 | 12.00 | 7 | 0.00 |
| 2023-07-07 | 8443 | 42000 | 33 | 504050 | 12.00 | 12.10 | 11.95 | 12.10 | 0.10 | 0.83% | 11.95 | 6 | 12.10 | 25 | 0.00 |
| 2023-07-10 | 8443 | 117000 | 57 | 1399600 | 12.00 | 12.10 | 11.85 | 11.95 | 0.15 | -1.24% | 11.90 | 4 | 11.95 | 15 | 0.00 |
| 2023-07-11 | 8443 | 96000 | 47 | 1145750 | 11.85 | 12.00 | 11.85 | 12.00 | 0.05 | 0.42% | 11.95 | 1 | 12.00 | 13 | 0.00 |
| 2023-07-12 | 8443 | 56000 | 35 | 667550 | 11.90 | 11.95 | 11.90 | 11.95 | 0.05 | -0.42% | 11.90 | 5 | 11.95 | 1 | 0.00 |
| 2023-07-13 | 8443 | 96000 | 53 | 1138750 | 12.00 | 12.00 | 11.80 | 11.90 | 0.05 | -0.42% | 11.80 | 25 | 11.90 | 6 | 0.00 |
| 2023-07-14 | 8443 | 49000 | 32 | 587100 | 11.95 | 12.00 | 11.85 | 12.00 | 0.10 | 0.84% | 11.90 | 3 | 12.00 | 21 | 0.00 |
| 2023-07-18 | 8443 | 57000 | 34 | 683900 | 12.10 | 12.15 | 11.90 | 12.00 | 0.10 | 0% | 11.85 | 6 | 12.00 | 5 | 0.00 |
| 2023-07-19 | 8443 | 123000 | 61 | 1482150 | 12.05 | 12.15 | 11.95 | 12.05 | 0.05 | 0.42% | 11.95 | 2 | 12.05 | 8 | 0.00 |
| 2023-07-20 | 8443 | 73000 | 33 | 878650 | 12.05 | 12.10 | 11.95 | 12.05 | 0.00 | 0% | 12.00 | 2 | 12.05 | 14 | 0.00 |
| 2023-07-21 | 8443 | 47000 | 27 | 565150 | 12.05 | 12.10 | 11.90 | 12.00 | 0.05 | -0.41% | 11.95 | 1 | 12.00 | 4 | 0.00 |
| 2023-07-24 | 8443 | 57000 | 39 | 682300 | 12.00 | 12.05 | 11.90 | 12.05 | 0.05 | 0.42% | 12.00 | 2 | 12.05 | 11 | 0.00 |
| 2023-07-25 | 8443 | 72000 | 31 | 865150 | 12.05 | 12.10 | 11.95 | 12.10 | 0.05 | 0.41% | 12.05 | 4 | 12.10 | 29 | 0.00 |
| 2023-07-27 | 8443 | 78000 | 35 | 939950 | 12.05 | 12.10 | 12.00 | 12.10 | 0.05 | 0% | 12.05 | 2 | 12.10 | 12 | 0.00 |
| 2023-07-28 | 8443 | 118000 | 63 | 1426500 | 12.15 | 12.15 | 12.00 | 12.15 | 0.05 | 0.41% | 12.05 | 1 | 12.15 | 15 | 0.00 |
| 2023-07-31 | 8443 | 114000 | 44 | 1374500 | 12.15 | 12.20 | 12.00 | 12.05 | 0.10 | -0.82% | 12.00 | 1 | 12.05 | 6 | 0.00 |
| 2023-08-01 | 8443 | 24000 | 18 | 289200 | 12.05 | 12.10 | 12.00 | 12.05 | 0.00 | 0% | 12.00 | 1 | 12.05 | 4 | 0.00 |
| 2023-08-02 | 8443 | 60000 | 40 | 715150 | 12.05 | 12.05 | 11.85 | 11.95 | 0.10 | -0.83% | 11.90 | 2 | 11.95 | 4 | 0.00 |
| 2023-08-04 | 8443 | 43000 | 32 | 512700 | 11.95 | 12.00 | 11.85 | 12.00 | 0.05 | 0.42% | 11.90 | 2 | 12.00 | 18 | 0.00 |
| 2023-08-07 | 8443 | 51000 | 27 | 612550 | 12.00 | 12.05 | 11.95 | 12.05 | 0.05 | 0.42% | 12.00 | 2 | 12.05 | 19 | 0.00 |
| 2023-08-08 | 8443 | 28000 | 21 | 337800 | 12.10 | 12.10 | 11.95 | 12.10 | 0.05 | 0.41% | 12.00 | 2 | 12.10 | 21 | 0.00 |
| 2023-08-09 | 8443 | 119000 | 57 | 1440600 | 12.10 | 12.20 | 12.00 | 12.15 | 0.05 | 0.41% | 12.10 | 2 | 12.15 | 8 | 0.00 |
| 2023-08-10 | 8443 | 45000 | 31 | 540100 | 12.15 | 12.15 | 11.90 | 12.05 | 0.10 | -0.82% | 11.95 | 2 | 12.05 | 10 | 0.00 |
| 2023-08-11 | 8443 | 37000 | 21 | 447500 | 12.10 | 12.15 | 12.00 | 12.05 | 0.00 | 0% | 12.00 | 2 | 12.05 | 12 | 0.00 |
| 2023-08-14 | 8443 | 70000 | 48 | 832500 | 12.05 | 12.10 | 11.75 | 11.80 | 0.25 | -2.07% | 11.75 | 12 | 11.90 | 2 | 0.00 |
| 2023-08-15 | 8443 | 50000 | 34 | 589650 | 11.90 | 11.90 | 11.70 | 11.85 | 0.05 | 0.42% | 11.80 | 2 | 11.85 | 6 | 0.00 |
| 2023-08-16 | 8443 | 105000 | 50 | 1227800 | 11.85 | 11.85 | 11.65 | 11.70 | 0.15 | -1.27% | 11.65 | 1 | 11.70 | 8 | 0.00 |
| 2023-08-17 | 8443 | 73000 | 34 | 849450 | 11.65 | 11.70 | 11.55 | 11.70 | 0.00 | 0% | 11.65 | 22 | 11.70 | 5 | 0.00 |
| 2023-08-18 | 8443 | 35000 | 25 | 410600 | 11.70 | 11.80 | 11.70 | 11.75 | 0.05 | 0.43% | 11.70 | 2 | 11.75 | 9 | 0.00 |
| 2023-08-21 | 8443 | 202000 | 105 | 2317700 | 11.70 | 11.70 | 11.35 | 11.40 | 0.35 | -2.98% | 11.40 | 5 | 11.45 | 1 | 0.00 |
| 2023-08-22 | 8443 | 40000 | 10 | 456400 | 11.40 | 11.50 | 11.40 | 11.45 | 0.05 | 0.44% | 11.40 | 2 | 11.45 | 3 | 0.00 |
| 2023-08-23 | 8443 | 30000 | 16 | 344800 | 11.50 | 11.55 | 11.45 | 11.50 | 0.05 | 0.44% | 11.45 | 3 | 11.50 | 4 | 0.00 |
| 2023-08-24 | 8443 | 52000 | 36 | 601950 | 11.50 | 11.65 | 11.50 | 11.65 | 0.15 | 1.3% | 11.60 | 1 | 11.65 | 11 | 0.00 |
| 2023-08-25 | 8443 | 17000 | 13 | 197250 | 11.60 | 11.65 | 11.55 | 11.65 | 0.00 | 0% | 11.60 | 1 | 11.65 | 11 | 0.00 |
| 2023-08-28 | 8443 | 31000 | 23 | 359900 | 11.70 | 11.70 | 11.50 | 11.65 | 0.00 | 0% | 11.60 | 1 | 11.65 | 17 | 0.00 |
| 2023-08-29 | 8443 | 27000 | 16 | 315200 | 11.70 | 11.70 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 1 | 11.70 | 7 | 0.00 |
| 2023-08-30 | 8443 | 86000 | 47 | 1008150 | 11.75 | 11.80 | 11.55 | 11.80 | 0.10 | 0.85% | 11.75 | 1 | 11.80 | 6 | 0.00 |
| 2023-08-31 | 8443 | 29000 | 18 | 341750 | 11.80 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 1 | 11.80 | 8 | 0.00 |
| 2023-09-01 | 8443 | 108000 | 40 | 1267250 | 11.75 | 11.85 | 11.70 | 11.85 | 0.05 | 0.42% | 11.80 | 2 | 11.85 | 18 | 0.00 |
| 2023-09-04 | 8443 | 62000 | 30 | 727450 | 11.85 | 11.85 | 11.65 | 11.75 | 0.10 | -0.84% | 11.70 | 3 | 11.75 | 16 | 0.00 |
| 2023-09-05 | 8443 | 48000 | 28 | 566450 | 11.80 | 11.90 | 11.70 | 11.80 | 0.05 | 0.43% | 11.75 | 2 | 11.80 | 11 | 0.00 |
| 2023-09-06 | 8443 | 37000 | 29 | 434600 | 11.80 | 11.80 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 1 | 11.80 | 15 | 0.00 |
| 2023-09-07 | 8443 | 58000 | 45 | 678000 | 11.75 | 11.75 | 11.60 | 11.70 | 0.10 | -0.85% | 11.60 | 1 | 11.70 | 5 | 0.00 |
| 2023-09-08 | 8443 | 32000 | 18 | 374450 | 11.65 | 11.75 | 11.65 | 11.70 | 0.00 | 0% | 11.65 | 1 | 11.70 | 2 | 0.00 |
| 2023-09-11 | 8443 | 15000 | 11 | 175750 | 11.75 | 11.75 | 11.70 | 11.75 | 0.05 | 0.43% | 11.70 | 1 | 11.75 | 7 | 0.00 |
| 2023-09-12 | 8443 | 47000 | 28 | 550000 | 11.75 | 11.80 | 11.60 | 11.75 | 0.00 | 0% | 11.70 | 1 | 11.75 | 6 | 0.00 |
| 2023-09-13 | 8443 | 41000 | 29 | 479800 | 11.75 | 11.80 | 11.60 | 11.75 | 0.00 | 0% | 11.70 | 1 | 11.75 | 2 | 0.00 |
| 2023-09-14 | 8443 | 67000 | 41 | 788850 | 11.80 | 11.85 | 11.65 | 11.85 | 0.10 | 0.85% | 11.75 | 1 | 11.85 | 4 | 0.00 |
| 2023-09-15 | 8443 | 46000 | 32 | 543350 | 11.85 | 11.90 | 11.70 | 11.80 | 0.05 | -0.42% | 11.70 | 8 | 11.85 | 4 | 0.00 |
| 2023-09-18 | 8443 | 34000 | 23 | 399700 | 11.80 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 2 | 11.80 | 3 | 0.00 |
| 2023-09-19 | 8443 | 106000 | 44 | 1233150 | 11.75 | 11.75 | 11.60 | 11.65 | 0.15 | -1.27% | 11.60 | 18 | 11.65 | 3 | 0.00 |
| 2023-09-20 | 8443 | 9000 | 8 | 104600 | 11.60 | 11.70 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 1 | 11.70 | 6 | 0.00 |
| 2023-09-21 | 8443 | 29000 | 22 | 336300 | 11.60 | 11.65 | 11.55 | 11.65 | 0.05 | -0.43% | 11.60 | 2 | 11.65 | 1 | 0.00 |
| 2023-09-22 | 8443 | 80000 | 49 | 941000 | 11.90 | 11.90 | 11.55 | 11.75 | 0.10 | 0.86% | 11.70 | 1 | 11.75 | 2 | 0.00 |
| 2023-09-25 | 8443 | 109000 | 59 | 1264000 | 11.75 | 11.85 | 11.55 | 11.60 | 0.15 | -1.28% | 11.55 | 4 | 11.60 | 6 | 0.00 |
| 2023-09-26 | 8443 | 19000 | 11 | 219500 | 11.60 | 11.60 | 11.50 | 11.60 | 0.00 | 0% | 11.55 | 1 | 11.60 | 6 | 0.00 |
| 2023-09-27 | 8443 | 12000 | 9 | 139400 | 11.65 | 11.65 | 11.60 | 11.60 | 0.00 | 0% | 11.55 | 3 | 11.60 | 2 | 0.00 |
| 2023-09-28 | 8443 | 17000 | 12 | 197150 | 11.65 | 11.70 | 11.55 | 11.60 | 0.00 | 0% | 11.55 | 1 | 11.60 | 20 | 0.00 |
| 2023-10-02 | 8443 | 75000 | 33 | 866700 | 11.65 | 11.70 | 11.50 | 11.60 | 0.00 | 0% | 11.55 | 2 | 11.60 | 3 | 0.00 |
| 2023-10-03 | 8443 | 9000 | 8 | 104000 | 11.55 | 11.60 | 11.50 | 11.55 | 0.05 | -0.43% | 11.50 | 6 | 11.55 | 4 | 0.00 |
| 2023-10-04 | 8443 | 16000 | 13 | 183950 | 11.45 | 11.55 | 11.45 | 11.50 | 0.05 | -0.43% | 11.45 | 11 | 11.50 | 2 | 0.00 |
| 2023-10-05 | 8443 | 32000 | 23 | 369400 | 11.60 | 11.60 | 11.50 | 11.60 | 0.10 | 0.87% | 11.55 | 1 | 11.60 | 6 | 0.00 |
| 2023-10-06 | 8443 | 45000 | 28 | 520450 | 11.65 | 11.65 | 11.50 | 11.65 | 0.05 | 0.43% | 11.55 | 4 | 11.65 | 13 | 0.00 |
| 2023-10-11 | 8443 | 39000 | 24 | 455750 | 11.70 | 11.75 | 11.65 | 11.75 | 0.10 | 0.86% | 11.70 | 4 | 11.75 | 8 | 0.00 |
| 2023-10-12 | 8443 | 53000 | 31 | 621300 | 11.75 | 11.80 | 11.65 | 11.80 | 0.05 | 0.43% | 11.75 | 1 | 11.80 | 5 | 0.00 |
| 2023-10-13 | 8443 | 51000 | 34 | 601100 | 11.75 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.80 | 4 | 11.85 | 8 | 0.00 |
| 2023-10-16 | 8443 | 56000 | 29 | 657750 | 11.70 | 11.85 | 11.65 | 11.85 | 0.05 | 0.42% | 11.80 | 1 | 11.85 | 13 | 0.00 |
| 2023-10-17 | 8443 | 40000 | 25 | 470850 | 11.85 | 11.85 | 11.70 | 11.85 | 0.00 | 0% | 11.70 | 2 | 11.85 | 11 | 0.00 |
| 2023-10-18 | 8443 | 27000 | 19 | 318150 | 11.80 | 11.85 | 11.70 | 11.85 | 0.00 | 0% | 11.70 | 1 | 11.85 | 18 | 0.00 |
| 2023-10-19 | 8443 | 34000 | 24 | 401650 | 11.75 | 11.85 | 11.75 | 11.80 | 0.05 | -0.42% | 11.70 | 6 | 11.80 | 9 | 0.00 |
| 2023-10-20 | 8443 | 24000 | 19 | 282300 | 11.80 | 11.85 | 11.60 | 11.85 | 0.05 | 0.42% | 11.75 | 1 | 11.85 | 15 | 0.00 |
| 2023-10-23 | 8443 | 46000 | 29 | 541850 | 11.85 | 11.85 | 11.70 | 11.85 | 0.00 | 0% | 11.65 | 19 | 11.85 | 18 | 0.00 |
| 2023-10-24 | 8443 | 69000 | 39 | 811500 | 11.85 | 11.85 | 11.70 | 11.75 | 0.10 | -0.84% | 11.70 | 7 | 11.75 | 8 | 0.00 |
| 2023-10-25 | 8443 | 40776 | 95 | 480961 | 11.75 | 11.85 | 11.70 | 11.80 | 0.05 | 0.43% | 11.75 | 6 | 11.80 | 5 | 0.00 |
| 2023-10-26 | 8443 | 53000 | 33 | 622200 | 11.80 | 11.85 | 11.70 | 11.75 | 0.05 | -0.42% | 11.70 | 2 | 11.75 | 3 | 0.00 |
| 2023-10-27 | 8443 | 28000 | 23 | 329450 | 11.80 | 11.80 | 11.70 | 11.80 | 0.05 | 0.43% | 11.70 | 10 | 11.80 | 25 | 0.00 |
| 2023-10-30 | 8443 | 34000 | 22 | 400550 | 11.80 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.70 | 10 | 11.80 | 4 | 0.00 |
| 2023-10-31 | 8443 | 58000 | 27 | 684400 | 11.80 | 11.85 | 11.70 | 11.80 | 0.00 | 0% | 11.70 | 15 | 11.80 | 7 | 0.00 |
| 2023-11-01 | 8443 | 106000 | 41 | 1238550 | 11.85 | 11.85 | 11.65 | 11.70 | 0.10 | -0.85% | 11.65 | 24 | 11.70 | 5 | 0.00 |
| 2023-11-02 | 8443 | 166000 | 50 | 1929700 | 11.70 | 11.80 | 11.60 | 11.60 | 0.10 | -0.85% | 11.60 | 2 | 11.65 | 3 | 0.00 |
| 2023-11-03 | 8443 | 15000 | 10 | 175600 | 11.60 | 11.75 | 11.60 | 11.75 | 0.15 | 1.29% | 11.65 | 4 | 11.70 | 3 | 0.00 |
| 2023-11-06 | 8443 | 74000 | 41 | 863100 | 11.70 | 11.75 | 11.65 | 11.65 | 0.10 | -0.85% | 11.60 | 32 | 11.70 | 5 | 0.00 |
| 2023-11-07 | 8443 | 18000 | 13 | 209700 | 11.65 | 11.65 | 11.65 | 11.65 | 0.00 | 0% | 11.60 | 15 | 11.65 | 1 | 0.00 |
| 2023-11-08 | 8443 | 24000 | 16 | 280000 | 11.70 | 11.70 | 11.60 | 11.70 | 0.05 | 0.43% | 11.65 | 1 | 11.70 | 7 | 0.00 |
| 2023-11-09 | 8443 | 14000 | 13 | 163200 | 11.65 | 11.70 | 11.65 | 11.65 | 0.05 | -0.43% | 11.60 | 2 | 11.65 | 7 | 0.00 |
| 2023-11-10 | 8443 | 30000 | 20 | 350400 | 11.65 | 11.70 | 11.65 | 11.70 | 0.05 | 0.43% | 11.60 | 4 | 11.70 | 4 | 0.00 |
| 2023-11-13 | 8443 | 76000 | 34 | 882750 | 11.60 | 11.65 | 11.55 | 11.65 | 0.05 | -0.43% | 11.55 | 16 | 11.60 | 7 | 0.00 |
| 2023-11-14 | 8443 | 16000 | 11 | 186500 | 11.65 | 11.70 | 11.55 | 11.70 | 0.05 | 0.43% | 11.60 | 1 | 11.70 | 20 | 0.00 |
| 2023-11-15 | 8443 | 44000 | 26 | 516400 | 11.70 | 11.80 | 11.70 | 11.75 | 0.05 | 0.43% | 11.70 | 10 | 11.75 | 4 | 0.00 |
| 2023-11-16 | 8443 | 24000 | 16 | 282850 | 11.80 | 11.80 | 11.75 | 11.80 | 0.05 | 0.43% | 11.75 | 3 | 11.80 | 11 | 0.00 |
| 2023-11-17 | 8443 | 30000 | 23 | 353000 | 11.80 | 11.80 | 11.75 | 11.80 | 0.00 | 0% | 11.70 | 20 | 11.75 | 1 | 0.00 |
| 2023-11-20 | 8443 | 26000 | 15 | 306050 | 11.70 | 11.80 | 11.70 | 11.80 | 0.00 | 0% | 11.75 | 6 | 11.80 | 14 | 0.00 |
| 2023-11-21 | 8443 | 84000 | 44 | 993550 | 11.80 | 11.90 | 11.75 | 11.90 | 0.10 | 0.85% | 11.80 | 11 | 11.90 | 15 | 0.00 |
| 2023-11-22 | 8443 | 88000 | 34 | 1041300 | 11.80 | 11.90 | 11.80 | 11.85 | 0.05 | -0.42% | 11.75 | 38 | 11.80 | 3 | 0.00 |
| 2023-11-23 | 8443 | 18000 | 13 | 213750 | 11.90 | 11.90 | 11.85 | 11.90 | 0.05 | 0.42% | 11.80 | 3 | 11.85 | 3 | 0.00 |
| 2023-11-24 | 8443 | 69000 | 24 | 812100 | 11.85 | 11.85 | 11.70 | 11.80 | 0.10 | -0.84% | 11.75 | 5 | 11.80 | 1 | 0.00 |
| 2023-11-27 | 8443 | 21000 | 14 | 247950 | 11.90 | 11.90 | 11.75 | 11.75 | 0.05 | -0.42% | 11.75 | 13 | 11.80 | 3 | 0.00 |
| 2023-11-28 | 8443 | 58000 | 25 | 686350 | 11.75 | 11.85 | 11.75 | 11.80 | 0.05 | 0.43% | 11.75 | 7 | 11.80 | 15 | 0.00 |
| 2023-11-29 | 8443 | 111000 | 50 | 1304000 | 11.80 | 11.90 | 11.65 | 11.70 | 0.10 | -0.85% | 11.65 | 3 | 11.70 | 2 | 0.00 |
| 2023-11-30 | 8443 | 215000 | 39 | 2528700 | 11.75 | 11.90 | 11.75 | 11.80 | 0.10 | 0.85% | 11.75 | 198 | 11.80 | 18 | 0.00 |
| 2023-12-01 | 8443 | 44000 | 22 | 520250 | 11.80 | 11.85 | 11.80 | 11.80 | 0.00 | 0% | 11.80 | 11 | 11.85 | 12 | 0.00 |
| 2023-12-04 | 8443 | 45000 | 30 | 533250 | 11.85 | 11.90 | 11.80 | 11.85 | 0.05 | 0.42% | 11.80 | 72 | 11.85 | 2 | 0.00 |
| 2023-12-05 | 8443 | 71000 | 29 | 841100 | 11.85 | 11.90 | 11.80 | 11.85 | 0.00 | 0% | 11.80 | 106 | 11.85 | 6 | 0.00 |
| 2023-12-06 | 8443 | 78000 | 37 | 924850 | 11.85 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.80 | 83 | 11.90 | 18 | 0.00 |
| 2023-12-07 | 8443 | 20000 | 16 | 237550 | 11.85 | 11.90 | 11.85 | 11.90 | 0.00 | 0% | 11.80 | 6 | 11.90 | 21 | 0.00 |
| 2023-12-08 | 8443 | 32000 | 29 | 379700 | 11.90 | 11.90 | 11.80 | 11.90 | 0.00 | 0% | 11.85 | 1 | 11.90 | 44 | 0.00 |
| 2023-12-11 | 8443 | 96000 | 39 | 1131850 | 11.85 | 11.85 | 11.75 | 11.85 | 0.05 | -0.42% | 11.80 | 2 | 11.85 | 5 | 0.00 |
| 2023-12-12 | 8443 | 77000 | 27 | 905350 | 11.75 | 11.80 | 11.75 | 11.80 | 0.05 | -0.42% | 11.70 | 71 | 11.80 | 7 | 0.00 |
| 2023-12-13 | 8443 | 20000 | 11 | 236250 | 11.80 | 11.85 | 11.75 | 11.85 | 0.05 | 0.42% | 11.80 | 1 | 11.85 | 15 | 0.00 |
| 2023-12-14 | 8443 | 74000 | 35 | 876400 | 11.80 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.80 | 53 | 11.90 | 26 | 0.00 |
| 2023-12-15 | 8443 | 34000 | 30 | 402750 | 11.90 | 11.90 | 11.80 | 11.85 | 0.05 | -0.42% | 11.80 | 22 | 11.85 | 6 | 0.00 |
| 2023-12-18 | 8443 | 29000 | 27 | 343100 | 11.85 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.80 | 1 | 11.90 | 44 | 0.00 |
| 2023-12-19 | 8443 | 16000 | 12 | 189050 | 11.80 | 11.85 | 11.80 | 11.85 | 0.05 | -0.42% | 11.80 | 6 | 11.85 | 12 | 0.00 |
| 2023-12-20 | 8443 | 25000 | 18 | 296150 | 11.85 | 11.90 | 11.80 | 11.90 | 0.05 | 0.42% | 11.80 | 17 | 11.85 | 4 | 0.00 |
| 2023-12-21 | 8443 | 224000 | 115 | 2693050 | 11.85 | 12.15 | 11.85 | 12.10 | 0.20 | 1.68% | 12.05 | 6 | 12.10 | 6 | 0.00 |
| 2023-12-22 | 8443 | 546000 | 208 | 6739000 | 12.15 | 12.60 | 12.10 | 12.10 | 0.00 | 0% | 12.05 | 4 | 12.10 | 4 | 0.00 |
| 2023-12-25 | 8443 | 189000 | 86 | 2301500 | 12.10 | 12.35 | 12.00 | 12.05 | 0.05 | -0.41% | 12.00 | 3 | 12.10 | 5 | 0.00 |
| 2023-12-26 | 8443 | 159000 | 89 | 1911950 | 12.10 | 12.15 | 12.00 | 12.10 | 0.05 | 0.41% | 12.00 | 7 | 12.10 | 8 | 0.00 |
| 2023-12-27 | 8443 | 29000 | 21 | 350200 | 12.15 | 12.15 | 12.05 | 12.10 | 0.00 | 0% | 12.00 | 10 | 12.10 | 14 | 0.00 |
| 2023-12-28 | 8443 | 73000 | 39 | 878150 | 12.10 | 12.10 | 12.00 | 12.10 | 0.00 | 0% | 11.95 | 13 | 12.10 | 26 | 0.00 |
| 2023-12-29 | 8443 | 76000 | 23 | 916350 | 12.10 | 12.10 | 12.05 | 12.10 | 0.00 | 0% | 12.00 | 85 | 12.10 | 9 | 0.00 |