新保(9925)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 39.25 0 0% | 39.25 0 0% | 39.35 0.1 0.25% | 39.30 -0.05 -0.13% | 39.40 0.1 0.25% | 39.40 0 0% | 39.50 0.1 0.25% | 39.60 0.1 0.25% | 39.55 -0.05 -0.13% | 39.60 0.05 0.13% | 39.60 0 0% | 39.60 0 0% | 39.90 0.3 0.76% | 39.49 | ||||||||||||||||||
| 2 月 | 39.90 0 0% | 39.95 0.05 0.13% | 40.00 0.05 0.13% | 40.00 0 0% | 40.10 0.1 0.25% | 40.10 0 0% | 40.15 0.05 0.12% | 40.00 -0.15 -0.37% | 39.95 -0.05 -0.13% | 40.05 0.1 0.25% | 40.45 0.4 1% | 40.90 0.45 1.11% | 40.45 -0.45 -1.1% | 40.40 -0.05 -0.12% | 40.45 0.05 0.12% | 40.40 -0.05 -0.12% | 40.45 0.05 0.12% | 41.00 0.55 1.36% | 40.32 | |||||||||||||
| 3 月 | 40.55 -0.45 -1.1% | 40.45 -0.1 -0.25% | 40.50 0.05 0.12% | 40.65 0.15 0.37% | 40.70 0.05 0.12% | 40.50 -0.2 -0.49% | 40.50 0 0% | 40.65 0.15 0.37% | 40.65 0 0% | 40.55 -0.1 -0.25% | 40.50 -0.05 -0.12% | 40.70 0.2 0.49% | 40.80 0.1 0.25% | 40.75 -0.05 -0.12% | 40.65 -0.1 -0.25% | 40.65 0 0% | 40.65 0 0% | 40.65 0 0% | 40.60 -0.05 -0.12% | 40.60 0 0% | 40.75 0.15 0.37% | 40.75 0 0% | 40.63 | |||||||||
| 4 月 | 40.75 0 0% | 40.85 0.1 0.25% | 40.90 0.05 0.12% | 41.00 0.1 0.24% | 40.95 -0.05 -0.12% | 40.80 -0.15 -0.37% | 40.85 0.05 0.12% | 40.85 0 0% | 40.85 0 0% | 40.85 0 0% | 40.80 -0.05 -0.12% | 40.85 0.05 0.12% | 40.85 0 0% | 40.90 0.05 0.12% | 40.95 0.05 0.12% | 41.05 0.1 0.24% | 41.15 0.1 0.24% | 40.95 | ||||||||||||||
| 5 月 | 41.40 0.25 0.61% | 41.50 0.1 0.24% | 41.55 0.05 0.12% | 41.45 -0.1 -0.24% | 41.60 0.15 0.36% | 41.50 -0.1 -0.24% | 41.75 0.25 0.6% | 41.75 0 0% | 41.45 -0.3 -0.72% | 41.30 -0.15 -0.36% | 41.70 0.4 0.97% | 41.85 0.15 0.36% | 41.80 -0.05 -0.12% | 41.85 0.05 0.12% | 42.00 0.15 0.36% | 41.95 -0.05 -0.12% | 42.00 0.05 0.12% | 42.00 0 0% | 41.95 -0.05 -0.12% | 41.90 -0.05 -0.12% | 41.75 -0.15 -0.36% | 41.55 -0.2 -0.48% | 41.71 | |||||||||
| 6 月 | 41.60 0.05 0.12% | 41.65 0.05 0.12% | 41.60 -0.05 -0.12% | 41.95 0.35 0.84% | 41.95 0 0% | 41.70 -0.25 -0.6% | 41.70 0 0% | 41.65 -0.05 -0.12% | 41.65 0 0% | 41.60 -0.05 -0.12% | 41.50 -0.1 -0.24% | 41.55 0.05 0.12% | 41.40 -0.15 -0.36% | 41.35 -0.05 -0.12% | 41.80 0.45 1.09% | 41.70 -0.1 -0.24% | 41.45 -0.25 -0.6% | 41.45 0 0% | 41.45 0 0% | 41.35 -0.1 -0.24% | 41.59 | |||||||||||
| 7 月 | 41.40 0.05 0.12% | 41.40 0 0% | 41.35 -0.05 -0.12% | 41.35 0 0% | 41.20 -0.15 -0.36% | 41.15 -0.05 -0.12% | 41.90 0.75 1.82% | 41.70 -0.2 -0.48% | 41.50 -0.2 -0.48% | 41.70 0.2 0.48% | 41.70 0 0% | 41.60 -0.1 -0.24% | 41.60 0 0% | 41.50 -0.1 -0.24% | 41.60 0.1 0.24% | 41.90 0.3 0.72% | 40.25 -1.65 -3.94% | 40.25 0 0% | 40.20 -0.05 -0.12% | 41.21 | ||||||||||||
| 8 月 | 40.35 0.15 0.37% | 40.40 0.05 0.12% | 40.35 -0.05 -0.12% | 40.35 0 0% | 40.20 -0.15 -0.37% | 40.15 -0.05 -0.12% | 40.10 -0.05 -0.12% | 40.15 0.05 0.12% | 40.20 0.05 0.12% | 40.15 -0.05 -0.12% | 40.10 -0.05 -0.12% | 40.05 -0.05 -0.12% | 40.05 0 0% | 40.10 0.05 0.12% | 40.10 0 0% | 40.10 0 0% | 40.05 -0.05 -0.12% | 40.05 0 0% | 40.05 0 0% | 40.05 0 0% | 40.10 0.05 0.12% | 40.00 -0.1 -0.25% | 40.16 | |||||||||
| 9 月 | 40.15 0.15 0.38% | 40.20 0.05 0.12% | 40.45 0.25 0.62% | 40.15 -0.3 -0.74% | 40.05 -0.1 -0.25% | 40.00 -0.05 -0.12% | 40.05 0.05 0.13% | 40.10 0.05 0.12% | 40.05 -0.05 -0.12% | 40.05 0 0% | 40.05 0 0% | 40.05 0 0% | 40.10 0.05 0.12% | 40.10 0 0% | 40.15 0.05 0.12% | 40.10 -0.05 -0.12% | 40.00 -0.1 -0.25% | 40.10 0.1 0.25% | 40.00 -0.1 -0.25% | 40.10 0.1 0.25% | 40.1 | |||||||||||
| 10 月 | 40.15 0.05 0.12% | 40.00 -0.15 -0.37% | 40.10 0.1 0.25% | 40.15 0.05 0.12% | 40.20 0.05 0.12% | 40.30 0.1 0.25% | 40.30 0 0% | 40.20 -0.1 -0.25% | 40.10 -0.1 -0.25% | 40.15 0.05 0.12% | 40.25 0.1 0.25% | 40.05 -0.2 -0.5% | 40.10 0.05 0.12% | 40.20 0.1 0.25% | 40.10 -0.1 -0.25% | 40.05 -0.05 -0.12% | 40.10 0.05 0.12% | 40.00 -0.1 -0.25% | 40.05 0.05 0.13% | 40.00 -0.05 -0.12% | 40.13 | |||||||||||
| 11 月 | 40.00 0 0% | 40.10 0.1 0.25% | 40.10 0 0% | 40.15 0.05 0.12% | 40.10 -0.05 -0.12% | 40.15 0.05 0.12% | 40.20 0.05 0.12% | 40.15 -0.05 -0.12% | 40.10 -0.05 -0.12% | 40.15 0.05 0.12% | 40.25 0.1 0.25% | 40.40 0.15 0.37% | 40.35 -0.05 -0.12% | 40.40 0.05 0.12% | 40.50 0.1 0.25% | 40.60 0.1 0.25% | 40.80 0.2 0.49% | 40.60 -0.2 -0.49% | 40.50 -0.1 -0.25% | 40.55 0.05 0.12% | 40.50 -0.05 -0.12% | 40.45 -0.05 -0.12% | 40.33 | |||||||||
| 12 月 | 40.65 0.2 0.49% | 40.85 0.2 0.49% | 40.80 -0.05 -0.12% | 40.70 -0.1 -0.25% | 40.65 -0.05 -0.12% | 40.70 0.05 0.12% | 40.60 -0.1 -0.25% | 40.60 0 0% | 40.70 0.1 0.25% | 40.75 0.05 0.12% | 40.50 -0.25 -0.61% | 40.55 0.05 0.12% | 40.45 -0.1 -0.25% | 40.50 0.05 0.12% | 40.50 0 0% | 40.40 -0.1 -0.25% | 40.35 -0.05 -0.12% | 40.55 0.2 0.5% | 40.40 -0.15 -0.37% | 40.45 0.05 0.12% | 40.35 -0.1 -0.25% | 40.57 |
說明:最高漲幅:1.82%最低跌幅:-3.94% 最高價:42.00最低價:39.25平均價:40.63,灰色底表示週末,漲127天(14.9)元,跌115天(-17.1)元,平盤58天
2%=1,1%=15,0%=169,-0%=2,-1%=15,-2%=98,
| 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 | 9925 | 70000 | 35 | 2741150 | 39.15 | 39.30 | 39.10 | 39.25 | 0.15 | 0% | 39.25 | 11 | 39.30 | 5 | 15.33 |
| 2023-01-04 | 9925 | 58000 | 27 | 2275250 | 39.25 | 39.25 | 39.20 | 39.25 | 0.00 | 0% | 39.20 | 3 | 39.30 | 8 | 15.33 |
| 2023-01-05 | 9925 | 55000 | 52 | 2162550 | 39.25 | 39.40 | 39.20 | 39.35 | 0.10 | 0.25% | 39.30 | 1 | 39.35 | 4 | 15.37 |
| 2023-01-06 | 9925 | 84000 | 56 | 3306050 | 39.45 | 39.45 | 39.30 | 39.30 | 0.05 | -0.13% | 39.30 | 10 | 39.40 | 37 | 15.35 |
| 2023-01-09 | 9925 | 111000 | 76 | 4371750 | 39.30 | 39.45 | 39.30 | 39.40 | 0.10 | 0.25% | 39.35 | 14 | 39.45 | 7 | 15.39 |
| 2023-01-10 | 9925 | 157000 | 73 | 6192000 | 39.45 | 39.45 | 39.40 | 39.40 | 0.00 | 0% | 39.40 | 14 | 39.45 | 2 | 15.39 |
| 2023-01-11 | 9925 | 142000 | 96 | 5611150 | 39.60 | 39.65 | 39.45 | 39.50 | 0.10 | 0.25% | 39.50 | 5 | 39.55 | 4 | 15.43 |
| 2023-01-12 | 9925 | 151000 | 112 | 5978300 | 39.50 | 39.65 | 39.50 | 39.60 | 0.10 | 0.25% | 39.60 | 4 | 39.65 | 28 | 15.47 |
| 2023-01-13 | 9925 | 129000 | 76 | 5109750 | 39.60 | 39.65 | 39.55 | 39.55 | 0.05 | -0.13% | 39.55 | 5 | 39.65 | 11 | 15.45 |
| 2023-01-16 | 9925 | 117000 | 74 | 4628100 | 39.55 | 39.65 | 39.50 | 39.60 | 0.05 | 0.13% | 39.55 | 17 | 39.60 | 5 | 15.47 |
| 2023-01-17 | 9925 | 84000 | 62 | 3326200 | 39.60 | 39.65 | 39.55 | 39.60 | 0.00 | 0% | 39.55 | 31 | 39.60 | 2 | 15.47 |
| 2023-01-30 | 9925 | 136000 | 99 | 5393500 | 39.55 | 39.75 | 39.55 | 39.60 | 0.00 | 0% | 39.60 | 62 | 39.70 | 1 | 15.47 |
| 2023-01-31 | 9925 | 180000 | 133 | 7157550 | 39.60 | 39.90 | 39.60 | 39.90 | 0.30 | 0.76% | 39.80 | 10 | 39.90 | 21 | 15.59 |
| 2023-02-01 | 9925 | 89000 | 72 | 3554550 | 39.95 | 40.00 | 39.80 | 39.90 | 0.00 | 0% | 39.85 | 6 | 39.90 | 1 | 15.59 |
| 2023-02-02 | 9925 | 121000 | 60 | 4828150 | 39.90 | 40.00 | 39.80 | 39.95 | 0.05 | 0.13% | 39.95 | 1 | 40.00 | 73 | 15.61 |
| 2023-02-03 | 9925 | 189000 | 159 | 7556050 | 39.90 | 40.00 | 39.90 | 40.00 | 0.05 | 0.13% | 39.90 | 28 | 40.00 | 23 | 15.62 |
| 2023-02-06 | 9925 | 91000 | 67 | 3635950 | 40.00 | 40.00 | 39.90 | 40.00 | 0.00 | 0% | 39.95 | 10 | 40.00 | 18 | 15.62 |
| 2023-02-07 | 9925 | 89000 | 69 | 3563700 | 40.00 | 40.15 | 39.95 | 40.10 | 0.10 | 0.25% | 40.00 | 4 | 40.10 | 2 | 15.66 |
| 2023-02-08 | 9925 | 184000 | 146 | 7365400 | 40.10 | 40.10 | 39.95 | 40.10 | 0.00 | 0% | 40.05 | 1 | 40.10 | 13 | 15.66 |
| 2023-02-09 | 9925 | 90000 | 69 | 3609150 | 40.10 | 40.15 | 40.05 | 40.15 | 0.05 | 0.12% | 40.05 | 1 | 40.15 | 7 | 15.68 |
| 2023-02-10 | 9925 | 56000 | 52 | 2242950 | 40.05 | 40.15 | 39.80 | 40.00 | 0.15 | -0.37% | 40.00 | 17 | 40.05 | 1 | 15.62 |
| 2023-02-13 | 9925 | 109000 | 78 | 4360900 | 40.00 | 40.10 | 39.90 | 39.95 | 0.05 | -0.12% | 39.95 | 10 | 40.00 | 1 | 15.61 |
| 2023-02-14 | 9925 | 244000 | 112 | 9777200 | 40.00 | 40.20 | 40.00 | 40.05 | 0.10 | 0.25% | 40.05 | 6 | 40.10 | 1 | 15.64 |
| 2023-02-15 | 9925 | 222000 | 168 | 8934750 | 40.20 | 40.45 | 40.05 | 40.45 | 0.40 | 1% | 40.30 | 1 | 40.45 | 1 | 15.80 |
| 2023-02-16 | 9925 | 476000 | 300 | 19324900 | 40.45 | 40.95 | 40.30 | 40.90 | 0.45 | 1.11% | 40.75 | 6 | 40.90 | 10 | 15.98 |
| 2023-02-17 | 9925 | 191000 | 109 | 7732000 | 40.85 | 40.85 | 40.40 | 40.45 | 0.45 | -1.1% | 40.40 | 8 | 40.45 | 5 | 15.80 |
| 2023-02-20 | 9925 | 180000 | 85 | 7264400 | 40.35 | 40.45 | 40.20 | 40.40 | 0.05 | -0.12% | 40.40 | 26 | 40.45 | 2 | 15.78 |
| 2023-02-21 | 9925 | 67000 | 51 | 2706400 | 40.30 | 40.50 | 40.30 | 40.45 | 0.05 | 0.12% | 40.45 | 9 | 40.50 | 4 | 15.80 |
| 2023-02-22 | 9925 | 248000 | 162 | 10038150 | 40.50 | 40.65 | 40.40 | 40.40 | 0.05 | -0.12% | 40.40 | 13 | 40.55 | 1 | 15.78 |
| 2023-02-23 | 9925 | 145000 | 88 | 5869450 | 40.50 | 40.55 | 40.45 | 40.45 | 0.05 | 0.12% | 40.40 | 32 | 40.50 | 6 | 15.80 |
| 2023-02-24 | 9925 | 309000 | 126 | 12607550 | 40.50 | 41.00 | 40.35 | 41.00 | 0.55 | 1.36% | 40.40 | 5 | 41.00 | 13 | 16.02 |
| 2023-03-02 | 9925 | 73000 | 59 | 2965200 | 40.65 | 40.75 | 40.55 | 40.55 | 0.10 | -1.1% | 40.55 | 5 | 40.60 | 1 | 15.84 |
| 2023-03-03 | 9925 | 123000 | 72 | 4983400 | 40.80 | 40.80 | 40.45 | 40.45 | 0.10 | -0.25% | 40.45 | 9 | 40.50 | 1 | 15.80 |
| 2023-03-06 | 9925 | 161000 | 92 | 6518500 | 40.50 | 40.70 | 40.45 | 40.50 | 0.05 | 0.12% | 40.45 | 7 | 40.50 | 10 | 15.82 |
| 2023-03-07 | 9925 | 129000 | 73 | 5231650 | 40.50 | 40.75 | 40.50 | 40.65 | 0.15 | 0.37% | 40.50 | 19 | 40.65 | 13 | 15.88 |
| 2023-03-08 | 9925 | 134000 | 89 | 5444850 | 40.65 | 40.70 | 40.50 | 40.70 | 0.05 | 0.12% | 40.65 | 1 | 40.70 | 5 | 15.90 |
| 2023-03-09 | 9925 | 139000 | 77 | 5656850 | 40.80 | 40.80 | 40.50 | 40.50 | 0.20 | -0.49% | 40.50 | 21 | 40.55 | 1 | 15.82 |
| 2023-03-10 | 9925 | 109000 | 90 | 4415000 | 40.50 | 40.55 | 40.40 | 40.50 | 0.00 | 0% | 40.50 | 4 | 40.55 | 3 | 15.82 |
| 2023-03-13 | 9925 | 195000 | 120 | 7901400 | 40.50 | 40.70 | 40.35 | 40.65 | 0.15 | 0.37% | 40.60 | 2 | 40.65 | 3 | 15.88 |
| 2023-03-14 | 9925 | 117000 | 58 | 4739900 | 40.45 | 40.65 | 40.40 | 40.65 | 0.00 | 0% | 40.55 | 1 | 40.65 | 1 | 15.88 |
| 2023-03-15 | 9925 | 127000 | 101 | 5158950 | 40.50 | 40.80 | 40.50 | 40.55 | 0.10 | -0.25% | 40.55 | 3 | 40.60 | 1 | 15.84 |
| 2023-03-16 | 9925 | 134000 | 90 | 5429300 | 40.55 | 40.60 | 40.45 | 40.50 | 0.05 | -0.12% | 40.50 | 4 | 40.55 | 2 | 15.82 |
| 2023-03-17 | 9925 | 92000 | 66 | 3744400 | 40.60 | 40.80 | 40.55 | 40.70 | 0.20 | 0.49% | 40.65 | 8 | 40.75 | 3 | 15.90 |
| 2023-03-20 | 9925 | 101000 | 56 | 4104650 | 40.70 | 40.80 | 40.55 | 40.80 | 0.10 | 0.25% | 40.60 | 2 | 40.80 | 2 | 15.94 |
| 2023-03-21 | 9925 | 100000 | 66 | 4066000 | 40.60 | 40.75 | 40.60 | 40.75 | 0.05 | -0.12% | 40.60 | 53 | 40.80 | 12 | 15.92 |
| 2023-03-22 | 9925 | 124000 | 73 | 5044700 | 40.70 | 40.80 | 40.60 | 40.65 | 0.10 | -0.25% | 40.65 | 11 | 40.70 | 1 | 16.20 |
| 2023-03-23 | 9925 | 131000 | 79 | 5327600 | 40.65 | 40.70 | 40.60 | 40.65 | 0.00 | 0% | 40.65 | 2 | 40.70 | 2 | 16.20 |
| 2023-03-24 | 9925 | 164000 | 99 | 6670400 | 40.70 | 40.75 | 40.60 | 40.65 | 0.00 | 0% | 40.65 | 9 | 40.70 | 1 | 16.20 |
| 2023-03-27 | 9925 | 106000 | 53 | 4307950 | 40.65 | 40.70 | 40.60 | 40.65 | 0.00 | 0% | 40.60 | 29 | 40.65 | 2 | 16.20 |
| 2023-03-28 | 9925 | 86000 | 56 | 3495950 | 40.70 | 40.70 | 40.60 | 40.60 | 0.05 | -0.12% | 40.60 | 50 | 40.65 | 3 | 16.18 |
| 2023-03-29 | 9925 | 99000 | 50 | 4025250 | 40.60 | 40.75 | 40.60 | 40.60 | 0.00 | 0% | 40.60 | 19 | 40.65 | 12 | 16.18 |
| 2023-03-30 | 9925 | 74000 | 57 | 3010750 | 40.60 | 40.75 | 40.60 | 40.75 | 0.15 | 0.37% | 40.70 | 3 | 40.75 | 25 | 16.24 |
| 2023-03-31 | 9925 | 121000 | 63 | 4923100 | 40.70 | 40.75 | 40.65 | 40.75 | 0.00 | 0% | 40.70 | 6 | 40.75 | 4 | 16.24 |
| 2023-04-06 | 9925 | 80000 | 46 | 3259000 | 40.70 | 40.85 | 40.65 | 40.75 | 0.00 | 0% | 40.75 | 24 | 40.80 | 1 | 16.24 |
| 2023-04-07 | 9925 | 135000 | 54 | 5501750 | 40.75 | 40.85 | 40.70 | 40.85 | 0.10 | 0.25% | 40.80 | 7 | 40.85 | 8 | 16.27 |
| 2023-04-10 | 9925 | 97000 | 77 | 3969850 | 40.85 | 41.00 | 40.85 | 40.90 | 0.05 | 0.12% | 40.90 | 5 | 40.95 | 25 | 16.29 |
| 2023-04-11 | 9925 | 79000 | 54 | 3234450 | 40.90 | 41.00 | 40.90 | 41.00 | 0.10 | 0.24% | 40.90 | 9 | 41.00 | 31 | 16.33 |
| 2023-04-12 | 9925 | 58000 | 46 | 2374300 | 40.90 | 41.00 | 40.85 | 40.95 | 0.05 | -0.12% | 40.90 | 6 | 40.95 | 1 | 16.31 |
| 2023-04-13 | 9925 | 94000 | 65 | 3839050 | 40.85 | 40.90 | 40.80 | 40.80 | 0.15 | -0.37% | 40.80 | 1 | 40.85 | 12 | 16.26 |
| 2023-04-14 | 9925 | 32000 | 30 | 1307000 | 40.75 | 40.90 | 40.75 | 40.85 | 0.05 | 0.12% | 40.80 | 14 | 40.90 | 5 | 16.27 |
| 2023-04-17 | 9925 | 70000 | 44 | 2862600 | 40.85 | 41.00 | 40.85 | 40.85 | 0.00 | 0% | 40.85 | 25 | 40.95 | 1 | 16.27 |
| 2023-04-18 | 9925 | 93000 | 49 | 3795600 | 40.85 | 40.90 | 40.70 | 40.85 | 0.00 | 0% | 40.80 | 9 | 40.85 | 1 | 16.27 |
| 2023-04-19 | 9925 | 71000 | 55 | 2899800 | 40.85 | 40.95 | 40.80 | 40.85 | 0.00 | 0% | 40.80 | 40 | 40.85 | 4 | 16.27 |
| 2023-04-20 | 9925 | 34000 | 27 | 1387600 | 40.85 | 40.85 | 40.80 | 40.80 | 0.05 | -0.12% | 40.80 | 4 | 40.85 | 2 | 16.26 |
| 2023-04-21 | 9925 | 135000 | 75 | 5510550 | 40.85 | 40.90 | 40.75 | 40.85 | 0.05 | 0.12% | 40.80 | 4 | 40.85 | 2 | 16.27 |
| 2023-04-24 | 9925 | 40000 | 30 | 1634050 | 40.85 | 40.90 | 40.80 | 40.85 | 0.00 | 0% | 40.85 | 31 | 40.90 | 3 | 16.27 |
| 2023-04-25 | 9925 | 62000 | 40 | 2533000 | 40.85 | 40.95 | 40.80 | 40.90 | 0.05 | 0.12% | 40.85 | 3 | 40.90 | 9 | 16.29 |
| 2023-04-26 | 9925 | 133000 | 99 | 5451450 | 40.90 | 41.10 | 40.90 | 40.95 | 0.05 | 0.12% | 40.90 | 12 | 40.95 | 1 | 16.31 |
| 2023-04-27 | 9925 | 42000 | 34 | 1722450 | 41.00 | 41.05 | 40.95 | 41.05 | 0.10 | 0.24% | 41.00 | 14 | 41.10 | 20 | 16.35 |
| 2023-04-28 | 9925 | 113000 | 74 | 4640600 | 41.10 | 41.15 | 41.00 | 41.15 | 0.10 | 0.24% | 41.10 | 2 | 41.15 | 38 | 16.39 |
| 2023-05-02 | 9925 | 171000 | 130 | 7060400 | 41.15 | 41.50 | 41.05 | 41.40 | 0.25 | 0.61% | 41.35 | 1 | 41.40 | 12 | 16.49 |
| 2023-05-03 | 9925 | 123000 | 108 | 5106250 | 41.50 | 41.70 | 41.40 | 41.50 | 0.10 | 0.24% | 41.40 | 9 | 41.55 | 4 | 16.53 |
| 2023-05-04 | 9925 | 104000 | 53 | 4306050 | 41.50 | 41.55 | 41.30 | 41.55 | 0.05 | 0.12% | 41.55 | 2 | 41.60 | 11 | 16.55 |
| 2023-05-05 | 9925 | 101000 | 68 | 4197700 | 41.70 | 41.75 | 41.40 | 41.45 | 0.10 | -0.24% | 41.45 | 1 | 41.50 | 2 | 16.51 |
| 2023-05-08 | 9925 | 74000 | 43 | 3076200 | 41.45 | 41.65 | 41.45 | 41.60 | 0.15 | 0.36% | 41.55 | 19 | 41.60 | 5 | 16.57 |
| 2023-05-09 | 9925 | 127000 | 64 | 5277250 | 41.50 | 41.65 | 41.50 | 41.50 | 0.10 | -0.24% | 41.45 | 3 | 41.55 | 3 | 16.53 |
| 2023-05-10 | 9925 | 103000 | 73 | 4296350 | 41.50 | 41.80 | 41.50 | 41.75 | 0.25 | 0.6% | 41.70 | 1 | 41.75 | 1 | 16.63 |
| 2023-05-11 | 9925 | 63000 | 42 | 2625050 | 41.60 | 41.75 | 41.50 | 41.75 | 0.00 | 0% | 41.75 | 27 | 41.80 | 7 | 16.63 |
| 2023-05-12 | 9925 | 105000 | 70 | 4347900 | 41.70 | 41.70 | 41.30 | 41.45 | 0.30 | -0.72% | 41.40 | 6 | 41.50 | 1 | 16.51 |
| 2023-05-15 | 9925 | 92000 | 60 | 3802650 | 41.45 | 41.45 | 41.25 | 41.30 | 0.15 | -0.36% | 41.25 | 3 | 41.35 | 27 | 16.45 |
| 2023-05-16 | 9925 | 165000 | 114 | 6848050 | 41.30 | 41.70 | 41.30 | 41.70 | 0.40 | 0.97% | 41.60 | 2 | 41.70 | 8 | 16.75 |
| 2023-05-17 | 9925 | 273969 | 322 | 11439651 | 41.45 | 41.95 | 41.45 | 41.85 | 0.15 | 0.36% | 41.70 | 1 | 41.85 | 4 | 16.81 |
| 2023-05-18 | 9925 | 109000 | 77 | 4555950 | 41.60 | 41.90 | 41.60 | 41.80 | 0.05 | -0.12% | 41.80 | 1 | 41.85 | 4 | 16.79 |
| 2023-05-19 | 9925 | 98000 | 59 | 4102550 | 41.80 | 41.90 | 41.80 | 41.85 | 0.05 | 0.12% | 41.85 | 5 | 41.90 | 7 | 16.81 |
| 2023-05-22 | 9925 | 106000 | 83 | 4445000 | 41.90 | 42.05 | 41.75 | 42.00 | 0.15 | 0.36% | 41.90 | 2 | 42.00 | 62 | 16.87 |
| 2023-05-23 | 9925 | 75000 | 51 | 3144700 | 41.85 | 42.00 | 41.85 | 41.95 | 0.05 | -0.12% | 41.85 | 3 | 41.95 | 2 | 16.85 |
| 2023-05-24 | 9925 | 76000 | 58 | 3189650 | 41.90 | 42.00 | 41.85 | 42.00 | 0.05 | 0.12% | 41.90 | 5 | 42.00 | 44 | 16.87 |
| 2023-05-25 | 9925 | 89000 | 43 | 3735900 | 42.00 | 42.00 | 41.90 | 42.00 | 0.00 | 0% | 41.90 | 3 | 42.00 | 25 | 16.87 |
| 2023-05-26 | 9925 | 181000 | 59 | 7582050 | 41.90 | 42.00 | 41.80 | 41.95 | 0.05 | -0.12% | 41.90 | 5 | 41.95 | 3 | 16.85 |
| 2023-05-29 | 9925 | 146000 | 27 | 6122750 | 41.95 | 42.00 | 41.85 | 41.90 | 0.05 | -0.12% | 41.90 | 7 | 41.95 | 12 | 16.83 |
| 2023-05-30 | 9925 | 179000 | 60 | 7483850 | 42.00 | 42.00 | 41.75 | 41.75 | 0.15 | -0.36% | 41.75 | 2 | 41.80 | 2 | 16.77 |
| 2023-05-31 | 9925 | 290000 | 120 | 12111750 | 41.75 | 41.95 | 41.55 | 41.55 | 0.20 | -0.48% | 41.55 | 63 | 41.65 | 2 | 16.69 |
| 2023-06-01 | 9925 | 289000 | 160 | 12037500 | 41.65 | 41.85 | 41.45 | 41.60 | 0.05 | 0.12% | 41.55 | 4 | 41.60 | 4 | 16.71 |
| 2023-06-02 | 9925 | 52000 | 50 | 2168100 | 41.65 | 41.80 | 41.50 | 41.65 | 0.05 | 0.12% | 41.65 | 7 | 41.75 | 2 | 16.73 |
| 2023-06-05 | 9925 | 109000 | 80 | 4537700 | 41.65 | 41.75 | 41.55 | 41.60 | 0.05 | -0.12% | 41.60 | 2 | 41.70 | 3 | 16.71 |
| 2023-06-06 | 9925 | 122000 | 78 | 5099200 | 41.60 | 41.95 | 41.60 | 41.95 | 0.35 | 0.84% | 41.80 | 1 | 41.95 | 16 | 16.85 |
| 2023-06-07 | 9925 | 126000 | 82 | 5275750 | 41.90 | 41.95 | 41.80 | 41.95 | 0.00 | 0% | 41.95 | 37 | 42.00 | 11 | 16.85 |
| 2023-06-08 | 9925 | 60000 | 53 | 2507100 | 41.80 | 41.85 | 41.70 | 41.70 | 0.25 | -0.6% | 41.70 | 4 | 41.75 | 1 | 16.75 |
| 2023-06-09 | 9925 | 327000 | 141 | 13629050 | 41.65 | 41.80 | 41.60 | 41.70 | 0.00 | 0% | 41.70 | 1 | 41.75 | 1 | 16.75 |
| 2023-06-12 | 9925 | 101000 | 88 | 4203700 | 41.70 | 41.70 | 41.55 | 41.65 | 0.05 | -0.12% | 41.65 | 3 | 41.75 | 7 | 16.73 |
| 2023-06-13 | 9925 | 127000 | 93 | 5290000 | 41.60 | 41.80 | 41.55 | 41.65 | 0.00 | 0% | 41.60 | 1 | 41.65 | 1 | 16.73 |
| 2023-06-14 | 9925 | 140000 | 88 | 5832850 | 41.65 | 41.75 | 41.60 | 41.60 | 0.05 | -0.12% | 41.60 | 25 | 41.65 | 2 | 16.71 |
| 2023-06-15 | 9925 | 250000 | 140 | 10389150 | 41.60 | 41.70 | 41.45 | 41.50 | 0.10 | -0.24% | 41.50 | 12 | 41.55 | 18 | 16.67 |
| 2023-06-16 | 9925 | 210000 | 117 | 8727900 | 41.50 | 41.75 | 41.45 | 41.55 | 0.05 | 0.12% | 41.50 | 11 | 41.55 | 1 | 16.69 |
| 2023-06-19 | 9925 | 299000 | 133 | 12387700 | 41.55 | 41.60 | 41.30 | 41.40 | 0.15 | -0.36% | 41.30 | 5 | 41.55 | 3 | 16.63 |
| 2023-06-20 | 9925 | 116000 | 72 | 4801250 | 41.40 | 41.50 | 41.30 | 41.35 | 0.05 | -0.12% | 41.35 | 3 | 41.40 | 7 | 16.61 |
| 2023-06-21 | 9925 | 200000 | 143 | 8289500 | 41.35 | 41.80 | 41.30 | 41.80 | 0.45 | 1.09% | 41.55 | 2 | 41.80 | 14 | 16.79 |
| 2023-06-26 | 9925 | 201000 | 120 | 8338600 | 41.50 | 41.70 | 41.40 | 41.70 | 0.10 | -0.24% | 41.50 | 3 | 41.70 | 6 | 16.75 |
| 2023-06-27 | 9925 | 279000 | 149 | 11557000 | 41.60 | 41.60 | 41.20 | 41.45 | 0.25 | -0.6% | 41.35 | 3 | 41.50 | 1 | 16.65 |
| 2023-06-28 | 9925 | 197000 | 90 | 8164300 | 41.45 | 41.50 | 41.40 | 41.45 | 0.00 | 0% | 41.40 | 9 | 41.50 | 12 | 16.65 |
| 2023-06-29 | 9925 | 146000 | 95 | 6056700 | 41.55 | 41.55 | 41.40 | 41.45 | 0.00 | 0% | 41.40 | 39 | 41.45 | 4 | 16.65 |
| 2023-06-30 | 9925 | 228000 | 102 | 9428050 | 41.35 | 41.50 | 41.30 | 41.35 | 0.10 | -0.24% | 41.35 | 3 | 41.40 | 4 | 16.61 |
| 2023-07-03 | 9925 | 287000 | 151 | 11876600 | 41.35 | 41.60 | 41.30 | 41.40 | 0.05 | 0.12% | 41.35 | 12 | 41.40 | 2 | 16.63 |
| 2023-07-04 | 9925 | 106000 | 81 | 4386900 | 41.40 | 41.45 | 41.35 | 41.40 | 0.00 | 0% | 41.40 | 2 | 41.45 | 8 | 16.63 |
| 2023-07-05 | 9925 | 137000 | 103 | 5672100 | 41.40 | 41.60 | 41.30 | 41.35 | 0.05 | -0.12% | 41.30 | 9 | 41.35 | 2 | 16.61 |
| 2023-07-06 | 9925 | 80000 | 66 | 3305750 | 41.35 | 41.40 | 41.30 | 41.35 | 0.00 | 0% | 41.30 | 12 | 41.35 | 1 | 16.61 |
| 2023-07-07 | 9925 | 169000 | 118 | 6970250 | 41.30 | 41.30 | 41.20 | 41.20 | 0.15 | -0.36% | 41.15 | 20 | 41.20 | 10 | 16.55 |
| 2023-07-10 | 9925 | 178000 | 132 | 7315550 | 41.10 | 41.20 | 41.05 | 41.15 | 0.05 | -0.12% | 41.10 | 1 | 41.15 | 2 | 16.53 |
| 2023-07-11 | 9925 | 522000 | 366 | 21783400 | 41.30 | 41.90 | 41.30 | 41.90 | 0.75 | 1.82% | 41.90 | 3 | 41.95 | 23 | 16.83 |
| 2023-07-12 | 9925 | 295000 | 199 | 12282600 | 41.90 | 41.90 | 41.55 | 41.70 | 0.20 | -0.48% | 41.55 | 119 | 41.70 | 19 | 16.75 |
| 2023-07-13 | 9925 | 259000 | 213 | 10753850 | 41.80 | 41.80 | 41.40 | 41.50 | 0.20 | -0.48% | 41.50 | 3 | 41.55 | 39 | 16.67 |
| 2023-07-14 | 9925 | 244000 | 167 | 10160550 | 41.55 | 41.75 | 41.55 | 41.70 | 0.20 | 0.48% | 41.65 | 6 | 41.70 | 25 | 16.75 |
| 2023-07-18 | 9925 | 240000 | 117 | 10003900 | 41.65 | 41.75 | 41.60 | 41.70 | 0.10 | 0% | 41.65 | 1 | 41.75 | 3 | 16.75 |
| 2023-07-19 | 9925 | 265000 | 152 | 11019150 | 41.70 | 41.70 | 41.45 | 41.60 | 0.10 | -0.24% | 41.55 | 1 | 41.60 | 1 | 16.71 |
| 2023-07-20 | 9925 | 234000 | 142 | 9739000 | 41.80 | 41.80 | 41.50 | 41.60 | 0.00 | 0% | 41.60 | 3 | 41.65 | 8 | 16.71 |
| 2023-07-21 | 9925 | 362000 | 213 | 15025650 | 41.60 | 41.60 | 41.45 | 41.50 | 0.10 | -0.24% | 41.50 | 3 | 41.55 | 40 | 16.67 |
| 2023-07-24 | 9925 | 351000 | 180 | 14574450 | 41.55 | 41.60 | 41.40 | 41.60 | 0.10 | 0.24% | 41.55 | 9 | 41.60 | 4 | 16.71 |
| 2023-07-25 | 9925 | 926000 | 509 | 39112800 | 44.80 | 44.80 | 41.80 | 41.90 | 0.30 | 0.72% | 41.90 | 4 | 41.95 | 2 | 16.83 |
| 2023-07-27 | 9925 | 395000 | 253 | 15906000 | 40.30 | 40.40 | 40.20 | 40.25 | 0.05 | -3.94% | 40.25 | 9 | 40.30 | 8 | 16.16 |
| 2023-07-28 | 9925 | 251000 | 176 | 10094650 | 40.25 | 40.30 | 40.15 | 40.25 | 0.00 | 0% | 40.20 | 1 | 40.25 | 2 | 16.16 |
| 2023-07-31 | 9925 | 293000 | 197 | 11820650 | 40.25 | 40.90 | 40.20 | 40.20 | 0.05 | -0.12% | 40.20 | 16 | 40.30 | 4 | 16.14 |
| 2023-08-01 | 9925 | 146000 | 94 | 5891450 | 40.40 | 40.45 | 40.30 | 40.35 | 0.15 | 0.37% | 40.30 | 19 | 40.45 | 2 | 16.20 |
| 2023-08-02 | 9925 | 263000 | 225 | 10597700 | 40.35 | 40.60 | 40.20 | 40.40 | 0.05 | 0.12% | 40.40 | 1 | 40.45 | 1 | 16.22 |
| 2023-08-04 | 9925 | 142000 | 99 | 5719800 | 40.45 | 40.45 | 40.20 | 40.35 | 0.05 | -0.12% | 40.30 | 2 | 40.35 | 1 | 16.20 |
| 2023-08-07 | 9925 | 178000 | 122 | 7167200 | 40.35 | 40.35 | 40.20 | 40.35 | 0.00 | 0% | 40.25 | 11 | 40.35 | 3 | 16.20 |
| 2023-08-08 | 9925 | 261000 | 188 | 10488250 | 40.40 | 40.40 | 40.15 | 40.20 | 0.15 | -0.37% | 40.15 | 23 | 40.20 | 1 | 16.14 |
| 2023-08-09 | 9925 | 143000 | 101 | 5742450 | 40.20 | 40.25 | 40.10 | 40.15 | 0.05 | -0.12% | 40.15 | 4 | 40.20 | 6 | 16.12 |
| 2023-08-10 | 9925 | 284000 | 140 | 11395550 | 40.15 | 40.20 | 40.00 | 40.10 | 0.05 | -0.12% | 40.10 | 6 | 40.15 | 5 | 16.10 |
| 2023-08-11 | 9925 | 132000 | 96 | 5294350 | 40.15 | 40.20 | 40.05 | 40.15 | 0.05 | 0.12% | 40.10 | 25 | 40.15 | 1 | 16.12 |
| 2023-08-14 | 9925 | 205000 | 147 | 8221750 | 40.15 | 40.25 | 40.05 | 40.20 | 0.05 | 0.12% | 40.15 | 4 | 40.20 | 2 | 16.14 |
| 2023-08-15 | 9925 | 80000 | 55 | 3211100 | 40.20 | 40.20 | 40.10 | 40.15 | 0.05 | -0.12% | 40.15 | 6 | 40.20 | 2 | 16.39 |
| 2023-08-16 | 9925 | 167000 | 111 | 6699400 | 40.15 | 40.20 | 40.05 | 40.10 | 0.05 | -0.12% | 40.10 | 4 | 40.15 | 6 | 16.37 |
| 2023-08-17 | 9925 | 263000 | 186 | 10530000 | 40.10 | 40.10 | 40.00 | 40.05 | 0.05 | -0.12% | 40.05 | 6 | 40.10 | 5 | 16.35 |
| 2023-08-18 | 9925 | 271000 | 163 | 10847650 | 40.05 | 40.10 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 103 | 40.05 | 2 | 16.35 |
| 2023-08-21 | 9925 | 93000 | 56 | 3727850 | 40.05 | 40.15 | 40.00 | 40.10 | 0.05 | 0.12% | 40.10 | 1 | 40.15 | 5 | 16.37 |
| 2023-08-22 | 9925 | 112000 | 72 | 4487700 | 40.20 | 40.20 | 40.00 | 40.10 | 0.00 | 0% | 40.10 | 10 | 40.15 | 9 | 16.37 |
| 2023-08-23 | 9925 | 69000 | 56 | 2768400 | 40.15 | 40.20 | 40.10 | 40.10 | 0.00 | 0% | 40.10 | 4 | 40.15 | 11 | 16.37 |
| 2023-08-24 | 9925 | 176000 | 100 | 7050200 | 40.15 | 40.15 | 40.00 | 40.05 | 0.05 | -0.12% | 40.00 | 123 | 40.05 | 1 | 16.35 |
| 2023-08-25 | 9925 | 334000 | 173 | 13378400 | 40.05 | 40.20 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 160 | 40.10 | 13 | 16.35 |
| 2023-08-28 | 9925 | 174000 | 89 | 6978100 | 40.05 | 40.25 | 40.05 | 40.05 | 0.00 | 0% | 40.05 | 3 | 40.10 | 2 | 16.35 |
| 2023-08-29 | 9925 | 165000 | 92 | 6610650 | 40.05 | 40.15 | 40.00 | 40.05 | 0.00 | 0% | 40.05 | 10 | 40.10 | 18 | 16.35 |
| 2023-08-30 | 9925 | 88000 | 52 | 3528200 | 40.15 | 40.20 | 40.05 | 40.10 | 0.05 | 0.12% | 40.10 | 6 | 40.15 | 2 | 16.37 |
| 2023-08-31 | 9925 | 159000 | 113 | 6369900 | 40.10 | 40.20 | 40.00 | 40.00 | 0.10 | -0.25% | 40.00 | 145 | 40.05 | 2 | 16.33 |
| 2023-09-01 | 9925 | 95000 | 75 | 3809550 | 40.10 | 40.20 | 40.05 | 40.15 | 0.15 | 0.37% | 40.15 | 2 | 40.20 | 3 | 16.39 |
| 2023-09-04 | 9925 | 207000 | 103 | 8302900 | 40.10 | 40.20 | 40.05 | 40.20 | 0.05 | 0.12% | 40.10 | 3 | 40.20 | 12 | 16.41 |
| 2023-09-05 | 9925 | 233000 | 143 | 9382900 | 40.20 | 40.50 | 40.15 | 40.45 | 0.25 | 0.62% | 40.30 | 2 | 40.45 | 8 | 16.51 |
| 2023-09-06 | 9925 | 140000 | 123 | 5628700 | 40.45 | 40.45 | 40.10 | 40.15 | 0.30 | -0.74% | 40.15 | 1 | 40.25 | 2 | 16.39 |
| 2023-09-07 | 9925 | 197000 | 145 | 7897000 | 40.10 | 40.15 | 40.05 | 40.05 | 0.10 | -0.25% | 40.05 | 4 | 40.10 | 20 | 16.35 |
| 2023-09-08 | 9925 | 279000 | 179 | 11173500 | 40.10 | 40.30 | 40.00 | 40.00 | 0.05 | -0.12% | 40.00 | 225 | 40.05 | 2 | 16.33 |
| 2023-09-11 | 9925 | 177000 | 136 | 7088300 | 40.10 | 40.15 | 40.00 | 40.05 | 0.05 | 0.12% | 40.00 | 357 | 40.05 | 1 | 16.35 |
| 2023-09-12 | 9925 | 278000 | 171 | 11134650 | 40.15 | 40.20 | 40.00 | 40.10 | 0.05 | 0.12% | 40.05 | 23 | 40.10 | 1 | 16.37 |
| 2023-09-13 | 9925 | 249000 | 159 | 9976150 | 40.10 | 40.20 | 40.00 | 40.05 | 0.05 | -0.12% | 40.05 | 14 | 40.10 | 25 | 16.35 |
| 2023-09-14 | 9925 | 219000 | 132 | 8775000 | 40.05 | 40.20 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 420 | 40.05 | 3 | 16.35 |
| 2023-09-15 | 9925 | 200000 | 142 | 8009000 | 40.10 | 40.10 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 464 | 40.05 | 1 | 16.35 |
| 2023-09-18 | 9925 | 236000 | 132 | 9449250 | 40.05 | 40.10 | 40.00 | 40.05 | 0.00 | 0% | 40.00 | 384 | 40.10 | 20 | 16.35 |
| 2023-09-19 | 9925 | 250000 | 148 | 10011400 | 40.05 | 40.10 | 40.00 | 40.10 | 0.05 | 0.12% | 40.00 | 186 | 40.10 | 18 | 16.37 |
| 2023-09-20 | 9925 | 378000 | 135 | 15144400 | 40.00 | 40.25 | 40.00 | 40.10 | 0.00 | 0% | 40.10 | 27 | 40.15 | 12 | 16.37 |
| 2023-09-21 | 9925 | 311000 | 121 | 12470350 | 40.10 | 40.20 | 40.05 | 40.15 | 0.05 | 0.12% | 40.10 | 32 | 40.15 | 6 | 16.39 |
| 2023-09-22 | 9925 | 116000 | 96 | 4645900 | 40.10 | 40.10 | 40.00 | 40.10 | 0.05 | -0.12% | 40.05 | 7 | 40.10 | 1 | 16.37 |
| 2023-09-25 | 9925 | 308000 | 132 | 12335450 | 40.10 | 40.15 | 40.00 | 40.00 | 0.10 | -0.25% | 40.00 | 267 | 40.10 | 30 | 16.33 |
| 2023-09-26 | 9925 | 242000 | 167 | 9683600 | 40.00 | 40.10 | 40.00 | 40.10 | 0.10 | 0.25% | 40.05 | 1 | 40.10 | 23 | 16.37 |
| 2023-09-27 | 9925 | 263000 | 167 | 10521000 | 40.05 | 40.05 | 40.00 | 40.00 | 0.10 | -0.25% | 40.00 | 18 | 40.05 | 4 | 16.33 |
| 2023-09-28 | 9925 | 202000 | 149 | 8086900 | 40.05 | 40.15 | 40.00 | 40.10 | 0.10 | 0.25% | 40.00 | 23 | 40.10 | 1 | 16.37 |
| 2023-10-02 | 9925 | 232000 | 121 | 9295600 | 40.10 | 40.15 | 40.05 | 40.15 | 0.05 | 0.12% | 40.10 | 2 | 40.15 | 3 | 16.39 |
| 2023-10-03 | 9925 | 369000 | 177 | 14777800 | 40.15 | 40.15 | 40.00 | 40.00 | 0.15 | -0.37% | 40.00 | 112 | 40.05 | 1 | 16.33 |
| 2023-10-04 | 9925 | 239000 | 159 | 9565350 | 40.00 | 40.10 | 40.00 | 40.10 | 0.10 | 0.25% | 40.05 | 1 | 40.10 | 9 | 16.37 |
| 2023-10-05 | 9925 | 100000 | 66 | 4008100 | 40.05 | 40.15 | 40.05 | 40.15 | 0.05 | 0.12% | 40.05 | 13 | 40.15 | 19 | 16.39 |
| 2023-10-06 | 9925 | 162000 | 79 | 6498600 | 40.15 | 40.20 | 40.05 | 40.20 | 0.05 | 0.12% | 40.10 | 9 | 40.20 | 1 | 16.41 |
| 2023-10-11 | 9925 | 182000 | 130 | 7319450 | 40.20 | 40.30 | 40.15 | 40.30 | 0.10 | 0.25% | 40.20 | 9 | 40.30 | 2 | 16.45 |
| 2023-10-12 | 9925 | 173000 | 118 | 6960450 | 40.25 | 40.50 | 40.15 | 40.30 | 0.00 | 0% | 40.20 | 1 | 40.30 | 7 | 16.45 |
| 2023-10-13 | 9925 | 258000 | 148 | 10354850 | 40.30 | 40.30 | 40.05 | 40.20 | 0.10 | -0.25% | 40.15 | 3 | 40.20 | 17 | 16.41 |
| 2023-10-16 | 9925 | 163000 | 85 | 6537050 | 40.25 | 40.25 | 40.05 | 40.10 | 0.10 | -0.25% | 40.10 | 4 | 40.15 | 10 | 16.37 |
| 2023-10-17 | 9925 | 245000 | 142 | 9829800 | 40.15 | 40.20 | 40.05 | 40.15 | 0.05 | 0.12% | 40.10 | 1 | 40.15 | 6 | 16.39 |
| 2023-10-18 | 9925 | 152000 | 117 | 6094550 | 40.15 | 40.25 | 40.05 | 40.25 | 0.10 | 0.25% | 40.10 | 1 | 40.25 | 4 | 16.43 |
| 2023-10-19 | 9925 | 147000 | 94 | 5890900 | 40.25 | 40.25 | 40.05 | 40.05 | 0.20 | -0.5% | 40.00 | 439 | 40.05 | 2 | 16.35 |
| 2023-10-20 | 9925 | 212000 | 151 | 8489400 | 40.20 | 40.25 | 40.00 | 40.10 | 0.05 | 0.12% | 40.05 | 1 | 40.10 | 13 | 16.37 |
| 2023-10-23 | 9925 | 131000 | 94 | 5251750 | 40.15 | 40.20 | 40.05 | 40.20 | 0.10 | 0.25% | 40.05 | 18 | 40.20 | 4 | 16.41 |
| 2023-10-24 | 9925 | 59000 | 50 | 2364150 | 40.15 | 40.15 | 40.05 | 40.10 | 0.10 | -0.25% | 40.05 | 41 | 40.10 | 7 | 16.37 |
| 2023-10-25 | 9925 | 262956 | 149 | 10534250 | 40.25 | 40.25 | 40.05 | 40.05 | 0.05 | -0.12% | 40.05 | 5 | 40.10 | 20 | 16.35 |
| 2023-10-26 | 9925 | 171000 | 116 | 6849700 | 40.05 | 40.20 | 40.00 | 40.10 | 0.05 | 0.12% | 40.05 | 15 | 40.10 | 1 | 16.37 |
| 2023-10-27 | 9925 | 139000 | 95 | 5565200 | 40.10 | 40.10 | 40.00 | 40.00 | 0.10 | -0.25% | 40.00 | 209 | 40.05 | 2 | 16.33 |
| 2023-10-30 | 9925 | 146000 | 88 | 5845750 | 40.05 | 40.10 | 40.00 | 40.05 | 0.05 | 0.12% | 40.05 | 10 | 40.10 | 6 | 16.35 |
| 2023-10-31 | 9925 | 114000 | 87 | 4564600 | 40.05 | 40.10 | 40.00 | 40.00 | 0.05 | -0.12% | 40.00 | 108 | 40.05 | 4 | 16.33 |
| 2023-11-01 | 9925 | 120000 | 106 | 4802750 | 40.10 | 40.10 | 40.00 | 40.00 | 0.00 | 0% | 40.00 | 147 | 40.05 | 2 | 16.33 |
| 2023-11-02 | 9925 | 130000 | 89 | 5208850 | 40.15 | 40.15 | 40.00 | 40.10 | 0.10 | 0.25% | 40.10 | 5 | 40.15 | 13 | 16.37 |
| 2023-11-03 | 9925 | 140000 | 68 | 5612650 | 40.10 | 40.15 | 40.05 | 40.10 | 0.00 | 0% | 40.10 | 1 | 40.15 | 17 | 16.37 |
| 2023-11-06 | 9925 | 98000 | 66 | 3932750 | 40.15 | 40.20 | 40.10 | 40.15 | 0.05 | 0.12% | 40.10 | 12 | 40.15 | 5 | 16.39 |
| 2023-11-07 | 9925 | 64000 | 50 | 2566850 | 40.20 | 40.20 | 40.05 | 40.10 | 0.05 | -0.12% | 40.10 | 16 | 40.15 | 2 | 16.37 |
| 2023-11-08 | 9925 | 125000 | 76 | 5018600 | 40.20 | 40.20 | 40.10 | 40.15 | 0.05 | 0.12% | 40.10 | 14 | 40.15 | 4 | 16.39 |
| 2023-11-09 | 9925 | 97000 | 63 | 3893300 | 40.15 | 40.20 | 40.10 | 40.20 | 0.05 | 0.12% | 40.15 | 20 | 40.20 | 18 | 16.41 |
| 2023-11-10 | 9925 | 176000 | 98 | 7058800 | 40.10 | 40.15 | 40.05 | 40.15 | 0.05 | -0.12% | 40.10 | 20 | 40.15 | 26 | 16.39 |
| 2023-11-13 | 9925 | 123000 | 80 | 4937600 | 40.20 | 40.20 | 40.10 | 40.10 | 0.05 | -0.12% | 40.10 | 54 | 40.15 | 2 | 16.37 |
| 2023-11-14 | 9925 | 216000 | 119 | 8669350 | 40.10 | 40.25 | 40.10 | 40.15 | 0.05 | 0.12% | 40.10 | 56 | 40.15 | 13 | 16.39 |
| 2023-11-15 | 9925 | 412000 | 257 | 16540750 | 40.15 | 40.25 | 40.10 | 40.25 | 0.10 | 0.25% | 40.20 | 29 | 40.25 | 18 | 16.70 |
| 2023-11-16 | 9925 | 195000 | 130 | 7863100 | 40.45 | 40.45 | 40.20 | 40.40 | 0.15 | 0.37% | 40.25 | 2 | 40.40 | 3 | 16.76 |
| 2023-11-17 | 9925 | 108000 | 81 | 4353900 | 40.40 | 40.40 | 40.25 | 40.35 | 0.05 | -0.12% | 40.30 | 1 | 40.35 | 2 | 16.74 |
| 2023-11-20 | 9925 | 146000 | 111 | 5886950 | 40.35 | 40.40 | 40.25 | 40.40 | 0.05 | 0.12% | 40.25 | 23 | 40.40 | 10 | 16.76 |
| 2023-11-21 | 9925 | 243000 | 136 | 9828200 | 40.40 | 40.50 | 40.35 | 40.50 | 0.10 | 0.25% | 40.45 | 1 | 40.50 | 36 | 16.80 |
| 2023-11-22 | 9925 | 287000 | 161 | 11646700 | 40.50 | 40.70 | 40.50 | 40.60 | 0.10 | 0.25% | 40.55 | 80 | 40.60 | 16 | 16.85 |
| 2023-11-23 | 9925 | 336000 | 186 | 13684750 | 40.70 | 40.90 | 40.65 | 40.80 | 0.20 | 0.49% | 40.65 | 10 | 40.80 | 2 | 16.93 |
| 2023-11-24 | 9925 | 202000 | 138 | 8210150 | 40.80 | 40.90 | 40.50 | 40.60 | 0.20 | -0.49% | 40.60 | 21 | 40.70 | 1 | 16.85 |
| 2023-11-27 | 9925 | 183000 | 125 | 7420600 | 40.60 | 40.80 | 40.45 | 40.50 | 0.10 | -0.25% | 40.45 | 11 | 40.55 | 1 | 16.80 |
| 2023-11-28 | 9925 | 130000 | 95 | 5263750 | 40.50 | 40.65 | 40.40 | 40.55 | 0.05 | 0.12% | 40.45 | 3 | 40.55 | 9 | 16.83 |
| 2023-11-29 | 9925 | 154000 | 117 | 6237800 | 40.45 | 40.75 | 40.45 | 40.50 | 0.05 | -0.12% | 40.45 | 2 | 40.50 | 21 | 16.80 |
| 2023-11-30 | 9925 | 270000 | 156 | 10916550 | 40.50 | 40.55 | 40.40 | 40.45 | 0.05 | -0.12% | 40.40 | 8 | 40.45 | 2 | 16.78 |
| 2023-12-01 | 9925 | 219000 | 161 | 8881750 | 40.45 | 40.70 | 40.45 | 40.65 | 0.20 | 0.49% | 40.60 | 6 | 40.65 | 42 | 16.87 |
| 2023-12-04 | 9925 | 402000 | 183 | 16393550 | 40.80 | 41.00 | 40.70 | 40.85 | 0.20 | 0.49% | 40.70 | 14 | 40.85 | 5 | 16.95 |
| 2023-12-05 | 9925 | 125000 | 95 | 5093600 | 40.80 | 40.85 | 40.65 | 40.80 | 0.05 | -0.12% | 40.75 | 1 | 40.80 | 9 | 16.93 |
| 2023-12-06 | 9925 | 90000 | 67 | 3666400 | 40.80 | 40.85 | 40.65 | 40.70 | 0.10 | -0.25% | 40.70 | 13 | 40.75 | 1 | 16.89 |
| 2023-12-07 | 9925 | 215000 | 139 | 8728550 | 40.70 | 40.90 | 40.50 | 40.65 | 0.05 | -0.12% | 40.60 | 1 | 40.65 | 2 | 16.87 |
| 2023-12-08 | 9925 | 191000 | 108 | 7749400 | 40.60 | 40.70 | 40.50 | 40.70 | 0.05 | 0.12% | 40.55 | 40 | 40.70 | 1 | 16.89 |
| 2023-12-11 | 9925 | 244000 | 86 | 9896950 | 40.60 | 40.60 | 40.55 | 40.60 | 0.10 | -0.25% | 40.55 | 17 | 40.60 | 31 | 16.85 |
| 2023-12-12 | 9925 | 233000 | 109 | 9443700 | 40.60 | 40.60 | 40.50 | 40.60 | 0.00 | 0% | 40.55 | 2 | 40.60 | 8 | 16.85 |
| 2023-12-13 | 9925 | 161000 | 117 | 6536650 | 40.50 | 40.80 | 40.50 | 40.70 | 0.10 | 0.25% | 40.60 | 7 | 40.70 | 1 | 16.89 |
| 2023-12-14 | 9925 | 259000 | 199 | 10527050 | 40.75 | 40.75 | 40.55 | 40.75 | 0.05 | 0.12% | 40.65 | 2 | 40.75 | 9 | 16.91 |
| 2023-12-15 | 9925 | 391000 | 276 | 15868250 | 40.80 | 40.80 | 40.50 | 40.50 | 0.25 | -0.61% | 40.50 | 62 | 40.60 | 3 | 16.80 |
| 2023-12-18 | 9925 | 237000 | 140 | 9594600 | 40.50 | 40.60 | 40.40 | 40.55 | 0.05 | 0.12% | 40.45 | 2 | 40.55 | 9 | 16.83 |
| 2023-12-19 | 9925 | 229000 | 154 | 9257400 | 40.50 | 40.55 | 40.35 | 40.45 | 0.10 | -0.25% | 40.45 | 3 | 40.50 | 7 | 16.78 |
| 2023-12-20 | 9925 | 397000 | 246 | 16042800 | 40.40 | 40.55 | 40.35 | 40.50 | 0.05 | 0.12% | 40.45 | 7 | 40.50 | 7 | 16.80 |
| 2023-12-21 | 9925 | 253000 | 171 | 10237850 | 40.50 | 40.70 | 40.35 | 40.50 | 0.00 | 0% | 40.40 | 8 | 40.50 | 1 | 16.80 |
| 2023-12-22 | 9925 | 151000 | 97 | 6102300 | 40.35 | 40.60 | 40.35 | 40.40 | 0.10 | -0.25% | 40.40 | 24 | 40.45 | 1 | 16.76 |
| 2023-12-25 | 9925 | 200000 | 143 | 8072650 | 40.45 | 40.50 | 40.30 | 40.35 | 0.05 | -0.12% | 40.35 | 11 | 40.40 | 22 | 16.74 |
| 2023-12-26 | 9925 | 191000 | 121 | 7713750 | 40.60 | 40.60 | 40.35 | 40.55 | 0.20 | 0.5% | 40.45 | 3 | 40.55 | 5 | 16.83 |
| 2023-12-27 | 9925 | 552000 | 279 | 22265250 | 40.40 | 40.45 | 40.30 | 40.40 | 0.15 | -0.37% | 40.35 | 14 | 40.40 | 17 | 16.76 |
| 2023-12-28 | 9925 | 230000 | 154 | 9278700 | 40.35 | 40.45 | 40.30 | 40.45 | 0.05 | 0.12% | 40.35 | 1 | 40.50 | 14 | 16.78 |
| 2023-12-29 | 9925 | 168000 | 113 | 6778600 | 40.45 | 40.45 | 40.30 | 40.35 | 0.10 | -0.25% | 40.35 | 8 | 40.40 | 1 | 16.74 |