臺鹽(1737)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 | 32.85 0 0% | 32.75 -0.1 -0.3% | 32.50 -0.25 -0.76% | 32.50 0 0% | 32.65 0.15 0.46% | 32.50 -0.15 -0.46% | 32.55 0.05 0.15% | 32.55 0 0% | 32.50 -0.05 -0.15% | 32.45 -0.05 -0.15% | 32.50 0.05 0.15% | 32.05 -0.45 -1.38% | 32.05 0 0% | 32.05 0 0% | 32.10 0.05 0.16% | 32.10 0 0% | 32.05 -0.05 -0.16% | 32.05 0 0% | 32.05 0 0% | 32.34 | ||||||||||||
| 2 月 | 32.05 0 0% | 32.00 -0.05 -0.16% | 31.85 -0.15 -0.47% | 31.95 0.1 0.31% | 32.20 0.25 0.78% | 32.05 -0.15 -0.47% | 32.45 0.4 1.25% | 32.75 0.3 0.92% | 32.3 | |||||||||||||||||||||||
| 3 月 | 32.45 -0.3 -0.92% | 32.60 0.15 0.46% | 32.65 0.05 0.15% | 32.65 0 0% | 32.55 -0.1 -0.31% | 32.65 0.1 0.31% | 32.80 0.15 0.46% | 32.90 0.1 0.3% | 32.85 -0.05 -0.15% | 32.95 0.1 0.3% | 32.80 -0.15 -0.46% | 32.75 -0.05 -0.15% | 32.90 0.15 0.46% | 32.85 -0.05 -0.15% | 32.95 0.1 0.3% | 32.75 -0.2 -0.61% | 32.70 -0.05 -0.15% | 33.05 0.35 1.07% | 33.50 0.45 1.36% | 34.00 0.5 1.49% | 34.30 0.3 0.88% | 33 | ||||||||||
| 4 月 | 34.00 -0.3 -0.87% | 33.85 -0.15 -0.44% | 33.65 -0.2 -0.59% | 33.70 0.05 0.15% | 33.50 -0.2 -0.59% | 34.20 0.7 2.09% | 33.75 -0.45 -1.32% | 33.70 -0.05 -0.15% | 34.00 0.3 0.89% | 34.40 0.4 1.18% | 35.45 1.05 3.05% | 34.85 -0.6 -1.69% | 35.30 0.45 1.29% | 34.80 -0.5 -1.42% | 34.35 -0.45 -1.29% | 34.30 -0.05 -0.15% | 34.35 0.05 0.15% | 34.75 0.4 1.16% | 34.25 -0.5 -1.44% | 34.27 | ||||||||||||
| 5 月 | 33.90 -0.35 -1.02% | 33.10 -0.8 -2.36% | 33.05 -0.05 -0.15% | 33.10 0.05 0.15% | 33.45 0.35 1.06% | 34.00 0.55 1.64% | 33.50 -0.5 -1.47% | 31.95 -1.55 -4.63% | 31.80 -0.15 -0.47% | 32.05 0.25 0.79% | 31.10 -0.95 -2.96% | 31.85 0.75 2.41% | 32.15 0.3 0.94% | 31.80 -0.35 -1.09% | 32.10 0.3 0.94% | 32.20 0.1 0.31% | 31.95 -0.25 -0.78% | 32.00 0.05 0.16% | 31.85 -0.15 -0.47% | 32.00 0.15 0.47% | 32.00 0 0% | 32.39 | ||||||||||
| 6 月 | 32.15 0.15 0.47% | 32.15 0 0% | 32.45 0.3 0.93% | 32.30 -0.15 -0.46% | 32.05 -0.25 -0.77% | 32.10 0.05 0.16% | 32.35 0.25 0.78% | 32.45 0.1 0.31% | 32.45 0 0% | 32.45 0 0% | 32.60 0.15 0.46% | 32.45 -0.15 -0.46% | 32.65 0.2 0.62% | 32.30 -0.35 -1.07% | 32.45 0.15 0.46% | 32.60 0.15 0.46% | 32.55 -0.05 -0.15% | 32.75 0.2 0.61% | 32.75 0 0% | 32.75 0 0% | 32.60 -0.15 -0.46% | 32.44 | ||||||||||
| 7 月 | 32.65 0.05 0.15% | 32.55 -0.1 -0.31% | 32.55 0 0% | 32.65 0.1 0.31% | 32.60 -0.05 -0.15% | 32.70 0.1 0.31% | 32.45 -0.25 -0.76% | 32.50 0.05 0.15% | 32.40 -0.1 -0.31% | 32.35 -0.05 -0.15% | 32.35 0 0% | 32.40 0.05 0.15% | 32.30 -0.1 -0.31% | 32.20 -0.1 -0.31% | 32.15 -0.05 -0.16% | 32.20 0.05 0.16% | 32.20 0 0% | 32.20 0 0% | 32.20 0 0% | 32.10 -0.1 -0.31% | 32.15 0.05 0.16% | 32.10 -0.05 -0.16% | 32.36 | |||||||||
| 8 月 | 32.25 0.15 0.47% | 32.35 0.1 0.31% | 32.35 0 0% | 32.35 0 0% | 32.35 0 0% | 32.35 0 0% | 32.35 0 0% | 32.75 0.4 1.24% | 32.80 0.05 0.15% | 32.55 -0.25 -0.76% | 32.30 -0.25 -0.77% | 32.25 -0.05 -0.15% | 32.20 -0.05 -0.16% | 31.95 -0.25 -0.78% | 32.00 0.05 0.16% | 32.30 0.3 0.94% | 32.60 0.3 0.93% | 32.40 -0.2 -0.61% | 32.40 0 0% | 32.55 0.15 0.46% | 32.65 0.1 0.31% | 32.95 0.3 0.92% | 32.41 | |||||||||
| 9 月 | 33.10 0.15 0.46% | 33.10 0 0% | 33.25 0.15 0.45% | 32.75 -0.5 -1.5% | 32.75 0 0% | 32.80 0.05 0.15% | 33.00 0.2 0.61% | 33.00 0 0% | 33.05 0.05 0.15% | 33.05 0 0% | 32.95 -0.1 -0.3% | 33.00 0.05 0.15% | 32.95 -0.05 -0.15% | 32.60 -0.35 -1.06% | 32.90 0.3 0.92% | 32.95 0.05 0.15% | 33.45 0.5 1.52% | 33.60 0.15 0.45% | 33.45 -0.15 -0.45% | 33.60 0.15 0.45% | 33.05 | |||||||||||
| 10 月 | 33.20 -0.4 -1.19% | 33.50 0.3 0.9% | 33.45 -0.05 -0.15% | 33.35 -0.1 -0.3% | 33.45 0.1 0.3% | 33.80 0.35 1.05% | 33.60 -0.2 -0.59% | 33.75 0.15 0.45% | 33.75 0 0% | 33.80 0.05 0.15% | 34.15 0.35 1.04% | 34.30 0.15 0.44% | 33.25 -1.05 -3.06% | 32.80 -0.45 -1.35% | 33.55 0.75 2.29% | 32.90 -0.65 -1.94% | 32.80 -0.1 -0.3% | 32.70 -0.1 -0.3% | 33.00 0.3 0.92% | 32.95 -0.05 -0.15% | 33.38 | |||||||||||
| 11 月 | 32.90 -0.05 -0.15% | 32.75 -0.15 -0.46% | 33.05 0.3 0.92% | 33.10 0.05 0.15% | 33.05 -0.05 -0.15% | 33.25 0.2 0.61% | 33.20 -0.05 -0.15% | 33.20 0 0% | 33.25 0.05 0.15% | 33.20 -0.05 -0.15% | 33.55 0.35 1.05% | 33.50 -0.05 -0.15% | 33.45 -0.05 -0.15% | 33.45 0 0% | 33.35 -0.1 -0.3% | 33.25 -0.1 -0.3% | 33.25 0 0% | 33.25 0 0% | 33.25 0 0% | 33.30 0.05 0.15% | 33.20 -0.1 -0.3% | 33.25 0.05 0.15% | 33.24 | |||||||||
| 12 月 | 33.20 -0.05 -0.15% | 33.20 0 0% | 33.20 0 0% | 33.25 0.05 0.15% | 33.20 -0.05 -0.15% | 33.20 0 0% | 33.20 0 0% | 33.25 0.05 0.15% | 33.20 -0.05 -0.15% | 33.20 0 0% | 33.15 -0.05 -0.15% | 33.05 -0.1 -0.3% | 33.25 0.2 0.61% | 33.15 -0.1 -0.3% | 33.15 0 0% | 33.20 0.05 0.15% | 33.15 -0.05 -0.15% | 33.10 -0.05 -0.15% | 33.10 0 0% | 33.40 0.3 0.91% | 33.35 -0.05 -0.15% | 33.20 -0.15 -0.45% | 33.19 |
說明:最高漲幅:3.05%最低跌幅:-4.63% 最高價:35.45最低價:31.10平均價:32.88,灰色底表示週末,漲121天(26.7)元,跌127天(-27.7)元,平盤54天
3%=2,2%=8,1%=42,0%=123,-0%=1,-1%=3,-2%=6,-3%=42,-4%=75,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-01-04 | 1737 | 498074 | 317 | 16380711 | 32.65 | 33.10 | 32.60 | 32.85 | 0.15 | 0% | 32.80 | 9 | 32.85 | 7 | 20.66 |
| 2021-01-05 | 1737 | 298828 | 204 | 9811124 | 32.85 | 33.00 | 32.70 | 32.75 | 0.10 | -0.3% | 32.70 | 24 | 32.75 | 2 | 20.60 |
| 2021-01-07 | 1737 | 542123 | 256 | 17622589 | 32.55 | 32.60 | 32.45 | 32.50 | 0.05 | -0.76% | 32.50 | 14 | 32.55 | 1 | 20.44 |
| 2021-01-08 | 1737 | 264125 | 159 | 8585221 | 32.50 | 32.65 | 32.45 | 32.50 | 0.00 | 0% | 32.50 | 23 | 32.60 | 26 | 20.44 |
| 2021-01-11 | 1737 | 402494 | 230 | 13077078 | 32.50 | 32.70 | 32.40 | 32.65 | 0.15 | 0.46% | 32.50 | 12 | 32.70 | 25 | 20.53 |
| 2021-01-12 | 1737 | 513069 | 280 | 16755764 | 32.80 | 32.85 | 32.45 | 32.50 | 0.15 | -0.46% | 32.45 | 50 | 32.50 | 60 | 20.44 |
| 2021-01-13 | 1737 | 342027 | 230 | 11121774 | 32.50 | 32.60 | 32.45 | 32.55 | 0.05 | 0.15% | 32.50 | 33 | 32.55 | 3 | 20.47 |
| 2021-01-14 | 1737 | 336766 | 162 | 10957065 | 32.55 | 32.60 | 32.50 | 32.55 | 0.00 | 0% | 32.50 | 37 | 32.55 | 48 | 20.47 |
| 2021-01-15 | 1737 | 759994 | 206 | 24698284 | 32.55 | 32.55 | 32.45 | 32.50 | 0.05 | -0.15% | 32.50 | 2 | 32.55 | 31 | 20.44 |
| 2021-01-18 | 1737 | 455649 | 280 | 14813246 | 32.50 | 32.60 | 32.45 | 32.45 | 0.05 | -0.15% | 32.45 | 16 | 32.50 | 9 | 20.41 |
| 2021-01-19 | 1737 | 171922 | 123 | 5585535 | 32.50 | 32.55 | 32.45 | 32.50 | 0.05 | 0.15% | 32.45 | 56 | 32.50 | 2 | 20.44 |
| 2021-01-20 | 1737 | 675083 | 339 | 21728463 | 32.50 | 32.55 | 32.00 | 32.05 | 0.45 | -1.38% | 32.05 | 15 | 32.10 | 2 | 20.16 |
| 2021-01-21 | 1737 | 554705 | 192 | 17780215 | 32.05 | 32.20 | 32.00 | 32.05 | 0.00 | 0% | 32.05 | 2 | 32.10 | 5 | 20.16 |
| 2021-01-22 | 1737 | 182918 | 145 | 5856952 | 32.15 | 32.15 | 32.00 | 32.05 | 0.00 | 0% | 32.00 | 23 | 32.05 | 1 | 20.16 |
| 2021-01-25 | 1737 | 237207 | 153 | 7595049 | 32.00 | 32.10 | 31.90 | 32.10 | 0.05 | 0.16% | 32.05 | 2 | 32.10 | 18 | 20.19 |
| 2021-01-26 | 1737 | 259530 | 190 | 8305005 | 32.00 | 32.15 | 31.90 | 32.10 | 0.00 | 0% | 32.00 | 72 | 32.10 | 19 | 20.19 |
| 2021-01-27 | 1737 | 256242 | 112 | 8198551 | 32.05 | 32.10 | 31.90 | 32.05 | 0.05 | -0.16% | 32.00 | 10 | 32.05 | 9 | 20.16 |
| 2021-01-28 | 1737 | 161598 | 111 | 5169162 | 32.00 | 32.05 | 31.95 | 32.05 | 0.00 | 0% | 32.00 | 70 | 32.05 | 5 | 20.16 |
| 2021-01-29 | 1737 | 347791 | 203 | 11123570 | 32.00 | 32.10 | 31.90 | 32.05 | 0.00 | 0% | 32.00 | 1 | 32.05 | 10 | 20.16 |
| 2021-02-02 | 1737 | 581091 | 196 | 18596156 | 32.00 | 32.10 | 31.95 | 32.05 | 0.05 | 0% | 32.00 | 11 | 32.05 | 4 | 20.16 |
| 2021-02-03 | 1737 | 217317 | 81 | 6954801 | 32.05 | 32.05 | 31.95 | 32.00 | 0.05 | -0.16% | 32.00 | 34 | 32.05 | 69 | 20.13 |
| 2021-02-04 | 1737 | 293112 | 186 | 9360557 | 31.95 | 32.00 | 31.85 | 31.85 | 0.15 | -0.47% | 31.85 | 7 | 31.95 | 6 | 20.03 |
| 2021-02-17 | 1737 | 376476 | 258 | 12016925 | 31.90 | 32.00 | 31.85 | 31.95 | 0.10 | 0.31% | 31.95 | 2 | 32.00 | 6 | 20.09 |
| 2021-02-18 | 1737 | 267620 | 210 | 8598391 | 32.00 | 32.25 | 32.00 | 32.20 | 0.25 | 0.78% | 32.15 | 6 | 32.20 | 18 | 20.25 |
| 2021-02-19 | 1737 | 215073 | 211 | 6882802 | 32.15 | 32.15 | 31.90 | 32.05 | 0.15 | -0.47% | 32.00 | 11 | 32.05 | 52 | 20.16 |
| 2021-02-23 | 1737 | 153491 | 163 | 4970682 | 32.35 | 32.45 | 32.30 | 32.45 | 0.05 | 1.25% | 32.40 | 13 | 32.45 | 11 | 20.41 |
| 2021-02-25 | 1737 | 534701 | 377 | 17522735 | 32.90 | 33.10 | 32.55 | 32.75 | 0.15 | 0.92% | 32.75 | 9 | 32.80 | 22 | 20.60 |
| 2021-03-02 | 1737 | 323085 | 207 | 10523461 | 32.85 | 32.85 | 32.40 | 32.45 | 0.05 | -0.92% | 32.40 | 35 | 32.50 | 10 | 20.41 |
| 2021-03-03 | 1737 | 229557 | 154 | 7485624 | 32.45 | 32.70 | 32.45 | 32.60 | 0.15 | 0.46% | 32.60 | 9 | 32.65 | 3 | 20.50 |
| 2021-03-04 | 1737 | 249504 | 226 | 8134256 | 32.65 | 32.70 | 32.50 | 32.65 | 0.05 | 0.15% | 32.65 | 4 | 32.70 | 35 | 20.53 |
| 2021-03-05 | 1737 | 233252 | 203 | 7612167 | 32.65 | 32.80 | 32.50 | 32.65 | 0.00 | 0% | 32.65 | 16 | 32.75 | 16 | 20.53 |
| 2021-03-08 | 1737 | 275193 | 237 | 8993319 | 32.80 | 32.85 | 32.55 | 32.55 | 0.10 | -0.31% | 32.55 | 21 | 32.65 | 7 | 20.47 |
| 2021-03-09 | 1737 | 428610 | 314 | 14031706 | 32.85 | 32.85 | 32.65 | 32.65 | 0.10 | 0.31% | 32.65 | 19 | 32.75 | 2 | 20.53 |
| 2021-03-10 | 1737 | 212008 | 214 | 6949955 | 32.65 | 32.90 | 32.65 | 32.80 | 0.15 | 0.46% | 32.75 | 47 | 32.80 | 21 | 20.63 |
| 2021-03-11 | 1737 | 416940 | 247 | 13701077 | 32.85 | 32.90 | 32.80 | 32.90 | 0.10 | 0.3% | 32.85 | 3 | 32.90 | 90 | 20.69 |
| 2021-03-12 | 1737 | 276789 | 181 | 9088186 | 32.90 | 32.95 | 32.75 | 32.85 | 0.05 | -0.15% | 32.85 | 28 | 32.90 | 19 | 20.66 |
| 2021-03-15 | 1737 | 223016 | 222 | 7346615 | 32.90 | 33.00 | 32.90 | 32.95 | 0.10 | 0.3% | 32.90 | 12 | 32.95 | 23 | 20.72 |
| 2021-03-16 | 1737 | 269839 | 223 | 8860412 | 33.00 | 33.00 | 32.75 | 32.80 | 0.15 | -0.46% | 32.80 | 13 | 32.90 | 24 | 20.63 |
| 2021-03-17 | 1737 | 299719 | 199 | 9831181 | 32.80 | 32.85 | 32.75 | 32.75 | 0.05 | -0.15% | 32.75 | 62 | 32.80 | 13 | 20.60 |
| 2021-03-18 | 1737 | 256958 | 200 | 8451412 | 32.80 | 32.95 | 32.80 | 32.90 | 0.15 | 0.46% | 32.90 | 2 | 32.95 | 52 | 20.69 |
| 2021-03-19 | 1737 | 319327 | 220 | 10504058 | 32.90 | 33.00 | 32.80 | 32.85 | 0.05 | -0.15% | 32.85 | 11 | 32.90 | 2 | 20.66 |
| 2021-03-22 | 1737 | 279718 | 196 | 9197375 | 32.90 | 32.95 | 32.85 | 32.95 | 0.10 | 0.3% | 32.90 | 3 | 32.95 | 1 | 20.72 |
| 2021-03-23 | 1737 | 446995 | 253 | 14656295 | 32.95 | 32.95 | 32.70 | 32.75 | 0.20 | -0.61% | 32.75 | 21 | 32.80 | 1 | 20.60 |
| 2021-03-24 | 1737 | 522561 | 223 | 17117893 | 32.65 | 32.80 | 32.65 | 32.70 | 0.05 | -0.15% | 32.70 | 71 | 32.75 | 4 | 20.57 |
| 2021-03-25 | 1737 | 1064578 | 582 | 35109845 | 32.80 | 33.20 | 32.75 | 33.05 | 0.35 | 1.07% | 33.05 | 5 | 33.10 | 42 | 20.79 |
| 2021-03-26 | 1737 | 1029938 | 693 | 34464041 | 33.20 | 33.75 | 33.20 | 33.50 | 0.45 | 1.36% | 33.45 | 12 | 33.50 | 16 | 18.31 |
| 2021-03-29 | 1737 | 1753120 | 917 | 59514996 | 34.10 | 34.20 | 33.75 | 34.00 | 0.50 | 1.49% | 34.00 | 34 | 34.05 | 27 | 18.58 |
| 2021-03-30 | 1737 | 2720877 | 1531 | 93854660 | 34.60 | 34.90 | 34.20 | 34.30 | 0.30 | 0.88% | 34.30 | 1 | 34.35 | 1 | 18.74 |
| 2021-04-01 | 1737 | 713645 | 461 | 24286428 | 34.30 | 34.40 | 33.85 | 34.00 | 0.05 | -0.87% | 33.95 | 1 | 34.00 | 3 | 18.58 |
| 2021-04-06 | 1737 | 721152 | 493 | 24425965 | 34.20 | 34.30 | 33.70 | 33.85 | 0.15 | -0.44% | 33.85 | 3 | 33.90 | 18 | 18.50 |
| 2021-04-07 | 1737 | 540983 | 389 | 18186819 | 33.85 | 33.85 | 33.50 | 33.65 | 0.20 | -0.59% | 33.65 | 20 | 33.70 | 7 | 18.39 |
| 2021-04-08 | 1737 | 494984 | 419 | 16623715 | 33.65 | 33.75 | 33.45 | 33.70 | 0.05 | 0.15% | 33.65 | 6 | 33.70 | 27 | 18.42 |
| 2021-04-09 | 1737 | 428415 | 347 | 14383091 | 33.70 | 33.70 | 33.50 | 33.50 | 0.20 | -0.59% | 33.50 | 81 | 33.55 | 1 | 18.31 |
| 2021-04-12 | 1737 | 1032386 | 573 | 34977392 | 33.55 | 34.50 | 33.50 | 34.20 | 0.70 | 2.09% | 34.15 | 10 | 34.20 | 5 | 18.69 |
| 2021-04-13 | 1737 | 1023071 | 648 | 34970593 | 34.40 | 34.60 | 33.60 | 33.75 | 0.45 | -1.32% | 33.75 | 10 | 33.85 | 5 | 18.44 |
| 2021-04-14 | 1737 | 541594 | 416 | 18236438 | 33.90 | 33.95 | 33.45 | 33.70 | 0.05 | -0.15% | 33.60 | 16 | 33.75 | 33 | 18.42 |
| 2021-04-15 | 1737 | 647785 | 462 | 22010912 | 33.70 | 34.15 | 33.70 | 34.00 | 0.30 | 0.89% | 33.90 | 11 | 34.00 | 49 | 18.58 |
| 2021-04-16 | 1737 | 1104382 | 697 | 37812889 | 34.10 | 34.50 | 34.05 | 34.40 | 0.40 | 1.18% | 34.40 | 12 | 34.45 | 61 | 18.80 |
| 2021-04-19 | 1737 | 4083872 | 2283 | 144162782 | 34.80 | 35.85 | 34.75 | 35.45 | 1.05 | 3.05% | 35.40 | 53 | 35.45 | 9 | 19.37 |
| 2021-04-20 | 1737 | 1457879 | 1031 | 50801027 | 35.40 | 35.40 | 34.50 | 34.85 | 0.60 | -1.69% | 34.85 | 27 | 34.95 | 10 | 19.04 |
| 2021-04-21 | 1737 | 1458688 | 916 | 51309088 | 34.80 | 35.35 | 34.80 | 35.30 | 0.45 | 1.29% | 35.25 | 2 | 35.30 | 1 | 19.29 |
| 2021-04-22 | 1737 | 1811743 | 1218 | 63642381 | 35.40 | 35.65 | 34.30 | 34.80 | 0.50 | -1.42% | 34.80 | 15 | 34.95 | 2 | 19.02 |
| 2021-04-23 | 1737 | 818920 | 473 | 28244004 | 34.70 | 34.70 | 34.35 | 34.35 | 0.45 | -1.29% | 34.35 | 9 | 34.40 | 1 | 18.77 |
| 2021-04-26 | 1737 | 826592 | 540 | 28385485 | 34.40 | 34.50 | 34.10 | 34.30 | 0.05 | -0.15% | 34.30 | 106 | 34.35 | 6 | 18.74 |
| 2021-04-27 | 1737 | 645906 | 385 | 22201440 | 34.35 | 34.50 | 34.30 | 34.35 | 0.05 | 0.15% | 34.35 | 35 | 34.40 | 17 | 18.77 |
| 2021-04-28 | 1737 | 937629 | 580 | 32224347 | 34.35 | 34.75 | 34.20 | 34.75 | 0.40 | 1.16% | 34.70 | 5 | 34.75 | 14 | 18.99 |
| 2021-04-29 | 1737 | 758461 | 449 | 26083587 | 34.75 | 34.80 | 34.25 | 34.25 | 0.50 | -1.44% | 34.25 | 34 | 34.35 | 2 | 18.72 |
| 2021-05-03 | 1737 | 843841 | 500 | 28712285 | 34.25 | 34.40 | 33.80 | 33.90 | 0.35 | -1.02% | 33.85 | 8 | 33.90 | 1 | 18.52 |
| 2021-05-04 | 1737 | 958068 | 527 | 31943070 | 33.95 | 33.95 | 32.80 | 33.10 | 0.80 | -2.36% | 33.05 | 14 | 33.10 | 6 | 18.09 |
| 2021-05-05 | 1737 | 371057 | 241 | 12260862 | 33.05 | 33.20 | 32.75 | 33.05 | 0.05 | -0.15% | 33.05 | 1 | 33.10 | 2 | 18.06 |
| 2021-05-06 | 1737 | 623722 | 320 | 20697402 | 33.10 | 33.50 | 32.95 | 33.10 | 0.05 | 0.15% | 33.10 | 24 | 33.15 | 3 | 18.09 |
| 2021-05-07 | 1737 | 400411 | 276 | 13366610 | 33.15 | 33.55 | 33.15 | 33.45 | 0.35 | 1.06% | 33.45 | 11 | 33.50 | 7 | 16.64 |
| 2021-05-10 | 1737 | 975881 | 466 | 32867701 | 33.60 | 34.10 | 33.45 | 34.00 | 0.55 | 1.64% | 34.00 | 32 | 34.05 | 3 | 16.92 |
| 2021-05-11 | 1737 | 777000 | 573 | 26149575 | 34.00 | 34.05 | 33.20 | 33.50 | 0.50 | -1.47% | 33.40 | 13 | 33.50 | 7 | 16.67 |
| 2021-05-12 | 1737 | 1948555 | 1261 | 63213508 | 33.20 | 33.50 | 31.80 | 31.95 | 1.55 | -4.63% | 31.95 | 2 | 32.00 | 11 | 15.90 |
| 2021-05-13 | 1737 | 989638 | 630 | 31566105 | 31.55 | 32.55 | 31.40 | 31.80 | 0.15 | -0.47% | 31.80 | 46 | 31.90 | 10 | 15.82 |
| 2021-05-14 | 1737 | 654613 | 411 | 21056132 | 33.00 | 33.00 | 31.95 | 32.05 | 0.25 | 0.79% | 32.00 | 121 | 32.05 | 6 | 15.95 |
| 2021-05-17 | 1737 | 1624888 | 885 | 50731588 | 31.45 | 31.90 | 30.70 | 31.10 | 0.95 | -2.96% | 31.10 | 15 | 31.15 | 2 | 15.47 |
| 2021-05-18 | 1737 | 558571 | 360 | 17601592 | 30.85 | 31.90 | 30.85 | 31.85 | 0.75 | 2.41% | 31.85 | 3 | 31.90 | 6 | 15.85 |
| 2021-05-19 | 1737 | 669474 | 513 | 21409640 | 31.90 | 32.30 | 31.70 | 32.15 | 0.30 | 0.94% | 32.10 | 22 | 32.15 | 3 | 16.00 |
| 2021-05-20 | 1737 | 496556 | 372 | 15894298 | 32.30 | 32.35 | 31.80 | 31.80 | 0.35 | -1.09% | 31.80 | 40 | 31.95 | 4 | 15.82 |
| 2021-05-21 | 1737 | 367168 | 280 | 11749187 | 31.80 | 32.20 | 31.80 | 32.10 | 0.30 | 0.94% | 32.10 | 10 | 32.15 | 3 | 15.97 |
| 2021-05-24 | 1737 | 257698 | 231 | 8278558 | 32.05 | 32.30 | 31.90 | 32.20 | 0.10 | 0.31% | 32.10 | 2 | 32.20 | 4 | 16.02 |
| 2021-05-25 | 1737 | 431930 | 343 | 13838944 | 32.05 | 32.20 | 31.90 | 31.95 | 0.25 | -0.78% | 31.95 | 12 | 32.00 | 1 | 15.90 |
| 2021-05-26 | 1737 | 277737 | 222 | 8870968 | 31.95 | 32.00 | 31.80 | 32.00 | 0.05 | 0.16% | 31.95 | 3 | 32.00 | 25 | 15.92 |
| 2021-05-27 | 1737 | 230842 | 228 | 7358008 | 32.00 | 32.00 | 31.80 | 31.85 | 0.15 | -0.47% | 31.85 | 72 | 31.90 | 2 | 15.85 |
| 2021-05-28 | 1737 | 278566 | 220 | 8907208 | 31.95 | 32.05 | 31.85 | 32.00 | 0.15 | 0.47% | 32.00 | 6 | 32.05 | 28 | 15.92 |
| 2021-05-31 | 1737 | 390389 | 271 | 12490075 | 32.00 | 32.15 | 31.85 | 32.00 | 0.00 | 0% | 31.95 | 5 | 32.00 | 4 | 15.92 |
| 2021-06-01 | 1737 | 302913 | 205 | 9707368 | 32.10 | 32.15 | 31.95 | 32.15 | 0.15 | 0.47% | 32.10 | 29 | 32.15 | 19 | 16.00 |
| 2021-06-02 | 1737 | 267803 | 206 | 8598154 | 32.20 | 32.25 | 31.90 | 32.15 | 0.00 | 0% | 32.15 | 2 | 32.20 | 17 | 16.00 |
| 2021-06-03 | 1737 | 479375 | 335 | 15461728 | 32.10 | 32.45 | 32.05 | 32.45 | 0.30 | 0.93% | 32.40 | 14 | 32.45 | 4 | 16.14 |
| 2021-06-04 | 1737 | 329539 | 255 | 10636641 | 32.45 | 32.45 | 32.20 | 32.30 | 0.15 | -0.46% | 32.25 | 4 | 32.30 | 37 | 16.07 |
| 2021-06-07 | 1737 | 420624 | 232 | 13510436 | 32.30 | 32.30 | 32.00 | 32.05 | 0.25 | -0.77% | 32.05 | 36 | 32.10 | 8 | 15.95 |
| 2021-06-08 | 1737 | 228485 | 130 | 7337502 | 32.05 | 32.20 | 32.05 | 32.10 | 0.05 | 0.16% | 32.05 | 30 | 32.10 | 5 | 15.97 |
| 2021-06-09 | 1737 | 371189 | 253 | 12004017 | 32.35 | 32.55 | 32.20 | 32.35 | 0.25 | 0.78% | 32.35 | 11 | 32.40 | 11 | 16.09 |
| 2021-06-10 | 1737 | 269476 | 178 | 8712931 | 32.35 | 32.45 | 32.20 | 32.45 | 0.10 | 0.31% | 32.40 | 1 | 32.45 | 9 | 16.14 |
| 2021-06-11 | 1737 | 295739 | 242 | 9593606 | 32.55 | 32.55 | 32.35 | 32.45 | 0.00 | 0% | 32.45 | 6 | 32.50 | 31 | 16.14 |
| 2021-06-15 | 1737 | 240695 | 204 | 7804942 | 32.45 | 32.50 | 32.35 | 32.45 | 0.00 | 0% | 32.45 | 14 | 32.50 | 44 | 16.14 |
| 2021-06-16 | 1737 | 320288 | 200 | 10418836 | 32.45 | 32.60 | 32.40 | 32.60 | 0.15 | 0.46% | 32.50 | 3 | 32.60 | 42 | 16.22 |
| 2021-06-17 | 1737 | 131826 | 113 | 4275425 | 32.40 | 32.50 | 32.35 | 32.45 | 0.15 | -0.46% | 32.45 | 10 | 32.50 | 9 | 16.14 |
| 2021-06-18 | 1737 | 262691 | 176 | 8529382 | 32.40 | 32.65 | 32.40 | 32.65 | 0.20 | 0.62% | 32.55 | 1 | 32.65 | 9 | 16.24 |
| 2021-06-21 | 1737 | 557132 | 209 | 18024195 | 32.60 | 32.60 | 32.25 | 32.30 | 0.35 | -1.07% | 32.30 | 50 | 32.35 | 5 | 16.07 |
| 2021-06-22 | 1737 | 215849 | 150 | 6995905 | 32.35 | 32.55 | 32.30 | 32.45 | 0.15 | 0.46% | 32.45 | 1 | 32.50 | 46 | 16.14 |
| 2021-06-23 | 1737 | 248357 | 154 | 8072018 | 32.45 | 32.60 | 32.40 | 32.60 | 0.15 | 0.46% | 32.50 | 33 | 32.60 | 25 | 16.22 |
| 2021-06-24 | 1737 | 167528 | 116 | 5454893 | 32.60 | 32.65 | 32.50 | 32.55 | 0.05 | -0.15% | 32.55 | 7 | 32.60 | 3 | 16.19 |
| 2021-06-25 | 1737 | 262528 | 205 | 8567326 | 32.65 | 32.75 | 32.55 | 32.75 | 0.20 | 0.61% | 32.65 | 6 | 32.75 | 10 | 16.29 |
| 2021-06-28 | 1737 | 242469 | 200 | 7910868 | 32.80 | 32.80 | 32.50 | 32.75 | 0.00 | 0% | 32.70 | 2 | 32.75 | 21 | 16.29 |
| 2021-06-29 | 1737 | 314601 | 210 | 10263839 | 32.75 | 32.75 | 32.55 | 32.75 | 0.00 | 0% | 32.70 | 68 | 32.75 | 15 | 16.29 |
| 2021-06-30 | 1737 | 317971 | 261 | 10389700 | 32.75 | 32.80 | 32.60 | 32.60 | 0.15 | -0.46% | 32.60 | 70 | 32.65 | 2 | 16.22 |
| 2021-07-01 | 1737 | 350281 | 215 | 11429861 | 32.60 | 32.70 | 32.55 | 32.65 | 0.05 | 0.15% | 32.60 | 3 | 32.65 | 15 | 16.24 |
| 2021-07-02 | 1737 | 148982 | 134 | 4856650 | 32.70 | 32.70 | 32.55 | 32.55 | 0.10 | -0.31% | 32.55 | 21 | 32.60 | 1 | 16.19 |
| 2021-07-05 | 1737 | 421385 | 225 | 13715466 | 32.55 | 32.65 | 32.50 | 32.55 | 0.00 | 0% | 32.55 | 3 | 32.60 | 20 | 16.19 |
| 2021-07-06 | 1737 | 173935 | 134 | 5671419 | 32.60 | 32.70 | 32.55 | 32.65 | 0.10 | 0.31% | 32.65 | 5 | 32.70 | 16 | 16.24 |
| 2021-07-07 | 1737 | 225380 | 179 | 7349163 | 32.60 | 32.70 | 32.55 | 32.60 | 0.05 | -0.15% | 32.60 | 9 | 32.65 | 6 | 16.22 |
| 2021-07-08 | 1737 | 112216 | 121 | 3665284 | 32.60 | 32.75 | 32.60 | 32.70 | 0.10 | 0.31% | 32.65 | 24 | 32.70 | 86 | 16.27 |
| 2021-07-09 | 1737 | 428666 | 198 | 13933499 | 32.60 | 32.70 | 32.45 | 32.45 | 0.25 | -0.76% | 32.45 | 94 | 32.50 | 1 | 16.14 |
| 2021-07-12 | 1737 | 300971 | 153 | 9800451 | 32.50 | 32.65 | 32.50 | 32.50 | 0.05 | 0.15% | 32.50 | 33 | 32.55 | 3 | 16.17 |
| 2021-07-13 | 1737 | 456420 | 242 | 14836184 | 32.50 | 32.60 | 32.40 | 32.40 | 0.10 | -0.31% | 32.40 | 17 | 32.45 | 10 | 16.12 |
| 2021-07-14 | 1737 | 340294 | 195 | 11012289 | 32.40 | 32.55 | 32.30 | 32.35 | 0.05 | -0.15% | 32.30 | 54 | 32.35 | 3 | 16.09 |
| 2021-07-15 | 1737 | 319708 | 161 | 10350789 | 32.30 | 32.50 | 32.30 | 32.35 | 0.00 | 0% | 32.35 | 39 | 32.40 | 3 | 16.09 |
| 2021-07-16 | 1737 | 328718 | 190 | 10641830 | 32.30 | 32.45 | 32.30 | 32.40 | 0.05 | 0.15% | 32.40 | 20 | 32.45 | 1 | 16.12 |
| 2021-07-19 | 1737 | 476393 | 213 | 15403131 | 32.35 | 32.35 | 32.30 | 32.30 | 0.10 | -0.31% | 32.30 | 31 | 32.35 | 17 | 16.07 |
| 2021-07-20 | 1737 | 430799 | 219 | 13894145 | 32.25 | 32.30 | 32.15 | 32.20 | 0.10 | -0.31% | 32.20 | 30 | 32.25 | 6 | 16.02 |
| 2021-07-21 | 1737 | 437196 | 191 | 14085522 | 32.20 | 32.30 | 32.15 | 32.15 | 0.05 | -0.16% | 32.15 | 64 | 32.20 | 4 | 16.00 |
| 2021-07-22 | 1737 | 307000 | 146 | 9894350 | 32.15 | 32.30 | 32.15 | 32.20 | 0.05 | 0.16% | 32.20 | 13 | 32.25 | 2 | 16.02 |
| 2021-07-23 | 1737 | 542378 | 196 | 17472771 | 32.20 | 32.35 | 32.15 | 32.20 | 0.00 | 0% | 32.20 | 36 | 32.25 | 83 | 16.02 |
| 2021-07-26 | 1737 | 374374 | 180 | 12063647 | 32.20 | 32.40 | 32.15 | 32.20 | 0.00 | 0% | 32.20 | 47 | 32.25 | 3 | 16.02 |
| 2021-07-27 | 1737 | 303315 | 156 | 9776748 | 32.20 | 32.35 | 32.20 | 32.20 | 0.00 | 0% | 32.20 | 76 | 32.25 | 2 | 16.02 |
| 2021-07-28 | 1737 | 449807 | 199 | 14466960 | 32.20 | 32.30 | 32.10 | 32.10 | 0.10 | -0.31% | 32.10 | 146 | 32.15 | 4 | 15.97 |
| 2021-07-29 | 1737 | 225495 | 148 | 7255988 | 32.10 | 32.35 | 32.10 | 32.15 | 0.05 | 0.16% | 32.15 | 22 | 32.20 | 2 | 16.00 |
| 2021-07-30 | 1737 | 213442 | 143 | 6863604 | 32.15 | 32.30 | 32.10 | 32.10 | 0.05 | -0.16% | 32.10 | 199 | 32.15 | 2 | 15.97 |
| 2021-08-02 | 1737 | 281972 | 157 | 9100678 | 32.10 | 32.45 | 32.10 | 32.25 | 0.15 | 0.47% | 32.25 | 19 | 32.30 | 3 | 16.04 |
| 2021-08-03 | 1737 | 366453 | 203 | 11895136 | 32.20 | 32.65 | 32.20 | 32.35 | 0.10 | 0.31% | 32.35 | 34 | 32.40 | 3 | 16.09 |
| 2021-08-04 | 1737 | 263608 | 120 | 8529800 | 32.30 | 32.45 | 32.30 | 32.35 | 0.00 | 0% | 32.35 | 18 | 32.40 | 2 | 16.09 |
| 2021-08-05 | 1737 | 318014 | 131 | 10297501 | 32.35 | 32.50 | 32.35 | 32.35 | 0.00 | 0% | 32.35 | 19 | 32.40 | 17 | 16.09 |
| 2021-08-06 | 1737 | 244930 | 137 | 7920274 | 32.35 | 32.40 | 32.30 | 32.35 | 0.00 | 0% | 32.30 | 31 | 32.35 | 1 | 16.09 |
| 2021-08-09 | 1737 | 358978 | 208 | 11609413 | 32.35 | 32.40 | 32.30 | 32.35 | 0.00 | 0% | 32.35 | 15 | 32.40 | 7 | 15.19 |
| 2021-08-10 | 1737 | 367898 | 179 | 11915129 | 32.30 | 32.55 | 32.30 | 32.35 | 0.00 | 0% | 32.35 | 33 | 32.40 | 5 | 15.19 |
| 2021-08-11 | 1737 | 1073570 | 473 | 35096649 | 32.30 | 32.90 | 32.30 | 32.75 | 0.40 | 1.24% | 32.70 | 7 | 32.75 | 22 | 15.38 |
| 2021-08-12 | 1737 | 773572 | 382 | 25510961 | 32.80 | 33.20 | 32.75 | 32.80 | 0.05 | 0.15% | 32.80 | 2 | 32.85 | 7 | 15.40 |
| 2021-08-13 | 1737 | 467536 | 239 | 15306542 | 32.80 | 33.05 | 32.55 | 32.55 | 0.25 | -0.76% | 32.50 | 31 | 32.55 | 3 | 15.28 |
| 2021-08-16 | 1737 | 444709 | 204 | 14376174 | 32.35 | 32.50 | 32.25 | 32.30 | 0.25 | -0.77% | 32.30 | 24 | 32.35 | 1 | 15.16 |
| 2021-08-17 | 1737 | 274555 | 123 | 8866569 | 32.30 | 32.35 | 32.25 | 32.25 | 0.05 | -0.15% | 32.25 | 54 | 32.30 | 3 | 15.14 |
| 2021-08-18 | 1737 | 339500 | 191 | 10920511 | 32.20 | 32.30 | 32.10 | 32.20 | 0.05 | -0.16% | 32.15 | 41 | 32.20 | 1 | 15.12 |
| 2021-08-19 | 1737 | 587809 | 331 | 18828734 | 32.20 | 32.20 | 31.95 | 31.95 | 0.25 | -0.78% | 31.95 | 26 | 32.00 | 6 | 15.00 |
| 2021-08-20 | 1737 | 245165 | 189 | 7857762 | 31.95 | 33.10 | 31.90 | 32.00 | 0.05 | 0.16% | 32.00 | 12 | 32.05 | 2 | 15.02 |
| 2021-08-23 | 1737 | 149600 | 122 | 4825383 | 32.00 | 32.40 | 32.00 | 32.30 | 0.30 | 0.94% | 32.20 | 9 | 32.30 | 13 | 15.16 |
| 2021-08-24 | 1737 | 629241 | 206 | 20512506 | 32.40 | 32.75 | 32.30 | 32.60 | 0.30 | 0.93% | 32.55 | 7 | 32.60 | 2 | 15.31 |
| 2021-08-25 | 1737 | 298181 | 204 | 9702179 | 32.70 | 32.75 | 32.40 | 32.40 | 0.20 | -0.61% | 32.40 | 47 | 32.45 | 2 | 15.21 |
| 2021-08-26 | 1737 | 105653 | 96 | 3432357 | 32.80 | 32.80 | 32.40 | 32.40 | 0.00 | 0% | 32.40 | 15 | 32.45 | 1 | 15.21 |
| 2021-08-27 | 1737 | 169137 | 110 | 5505853 | 32.65 | 32.65 | 32.45 | 32.55 | 0.15 | 0.46% | 32.55 | 3 | 32.60 | 6 | 15.28 |
| 2021-08-30 | 1737 | 195992 | 142 | 6400316 | 32.70 | 32.70 | 32.60 | 32.65 | 0.10 | 0.31% | 32.60 | 42 | 32.65 | 2 | 15.33 |
| 2021-08-31 | 1737 | 256877 | 204 | 8421097 | 32.70 | 32.95 | 32.50 | 32.95 | 0.30 | 0.92% | 32.90 | 5 | 32.95 | 13 | 15.47 |
| 2021-09-01 | 1737 | 426102 | 250 | 14057947 | 32.90 | 33.10 | 32.85 | 33.10 | 0.15 | 0.46% | 33.00 | 58 | 33.10 | 38 | 15.54 |
| 2021-09-02 | 1737 | 322614 | 193 | 10690561 | 33.20 | 33.25 | 33.00 | 33.10 | 0.00 | 0% | 33.05 | 20 | 33.10 | 39 | 15.54 |
| 2021-09-03 | 1737 | 275910 | 200 | 9163878 | 33.10 | 33.25 | 33.10 | 33.25 | 0.15 | 0.45% | 33.20 | 30 | 33.25 | 16 | 15.61 |
| 2021-09-06 | 1737 | 221861 | 164 | 7305199 | 33.15 | 33.15 | 32.70 | 32.75 | 0.50 | -1.5% | 32.75 | 28 | 32.80 | 1 | 15.38 |
| 2021-09-07 | 1737 | 73151 | 83 | 2396651 | 32.75 | 32.80 | 32.70 | 32.75 | 0.00 | 0% | 32.75 | 10 | 32.80 | 1 | 15.38 |
| 2021-09-08 | 1737 | 161495 | 136 | 5307642 | 33.00 | 33.00 | 32.80 | 32.80 | 0.05 | 0.15% | 32.80 | 13 | 32.85 | 1 | 15.40 |
| 2021-09-09 | 1737 | 141266 | 117 | 4651374 | 32.75 | 33.00 | 32.70 | 33.00 | 0.20 | 0.61% | 32.95 | 3 | 33.00 | 2 | 15.49 |
| 2021-09-10 | 1737 | 194548 | 145 | 6407100 | 33.00 | 33.10 | 32.80 | 33.00 | 0.00 | 0% | 32.90 | 3 | 32.95 | 1 | 15.49 |
| 2021-09-13 | 1737 | 242286 | 165 | 8012323 | 33.00 | 33.20 | 32.90 | 33.05 | 0.05 | 0.15% | 33.05 | 40 | 33.10 | 3 | 15.52 |
| 2021-09-14 | 1737 | 188729 | 138 | 6239828 | 33.20 | 33.20 | 32.95 | 33.05 | 0.00 | 0% | 33.00 | 33 | 33.05 | 31 | 15.52 |
| 2021-09-15 | 1737 | 298077 | 180 | 9816871 | 33.10 | 33.10 | 32.80 | 32.95 | 0.10 | -0.3% | 32.90 | 70 | 33.00 | 40 | 15.47 |
| 2021-09-16 | 1737 | 223121 | 159 | 7345497 | 32.95 | 33.05 | 32.85 | 33.00 | 0.05 | 0.15% | 32.95 | 16 | 33.00 | 2 | 15.49 |
| 2021-09-17 | 1737 | 231000 | 113 | 7603650 | 33.05 | 33.05 | 32.85 | 32.95 | 0.05 | -0.15% | 32.90 | 12 | 32.95 | 7 | 15.47 |
| 2021-09-22 | 1737 | 681429 | 305 | 22203238 | 32.85 | 32.85 | 32.45 | 32.60 | 0.35 | -1.06% | 32.55 | 16 | 32.60 | 2 | 15.31 |
| 2021-09-23 | 1737 | 328275 | 171 | 10786890 | 32.80 | 33.05 | 32.70 | 32.90 | 0.30 | 0.92% | 32.90 | 2 | 32.95 | 6 | 15.45 |
| 2021-09-24 | 1737 | 344763 | 196 | 11375198 | 32.95 | 33.20 | 32.85 | 32.95 | 0.05 | 0.15% | 32.90 | 4 | 32.95 | 14 | 15.47 |
| 2021-09-27 | 1737 | 782158 | 418 | 25983293 | 33.00 | 33.45 | 33.00 | 33.45 | 0.50 | 1.52% | 33.40 | 3 | 33.45 | 19 | 15.70 |
| 2021-09-28 | 1737 | 785457 | 338 | 26267795 | 33.45 | 33.65 | 33.30 | 33.60 | 0.15 | 0.45% | 33.45 | 11 | 33.60 | 44 | 15.77 |
| 2021-09-29 | 1737 | 583118 | 334 | 19478080 | 33.45 | 33.60 | 33.15 | 33.45 | 0.15 | -0.45% | 33.40 | 12 | 33.45 | 22 | 15.70 |
| 2021-09-30 | 1737 | 624494 | 305 | 20904867 | 33.45 | 33.65 | 33.30 | 33.60 | 0.15 | 0.45% | 33.55 | 10 | 33.60 | 1 | 15.77 |
| 2021-10-01 | 1737 | 599465 | 351 | 19957393 | 33.05 | 33.55 | 33.05 | 33.20 | 0.40 | -1.19% | 33.20 | 5 | 33.25 | 5 | 15.59 |
| 2021-10-04 | 1737 | 397096 | 298 | 13274812 | 33.30 | 33.60 | 33.20 | 33.50 | 0.30 | 0.9% | 33.45 | 15 | 33.50 | 8 | 15.73 |
| 2021-10-05 | 1737 | 373179 | 256 | 12485442 | 33.50 | 33.65 | 33.25 | 33.45 | 0.05 | -0.15% | 33.45 | 3 | 33.50 | 4 | 15.70 |
| 2021-10-06 | 1737 | 233875 | 203 | 7815150 | 33.60 | 33.60 | 33.30 | 33.35 | 0.10 | -0.3% | 33.35 | 3 | 33.40 | 2 | 15.66 |
| 2021-10-07 | 1737 | 724919 | 321 | 24186372 | 33.60 | 33.60 | 33.25 | 33.45 | 0.10 | 0.3% | 33.40 | 31 | 33.50 | 64 | 15.70 |
| 2021-10-08 | 1737 | 844554 | 528 | 28519045 | 33.50 | 34.00 | 33.50 | 33.80 | 0.35 | 1.05% | 33.80 | 24 | 33.85 | 16 | 15.87 |
| 2021-10-12 | 1737 | 590448 | 413 | 19905363 | 34.00 | 34.00 | 33.55 | 33.60 | 0.20 | -0.59% | 33.55 | 25 | 33.60 | 5 | 15.77 |
| 2021-10-13 | 1737 | 603570 | 408 | 20420055 | 34.00 | 34.00 | 33.70 | 33.75 | 0.15 | 0.45% | 33.70 | 30 | 33.75 | 9 | 15.85 |
| 2021-10-14 | 1737 | 355118 | 283 | 11992832 | 33.75 | 33.85 | 33.70 | 33.75 | 0.00 | 0% | 33.70 | 31 | 33.75 | 1 | 15.85 |
| 2021-10-15 | 1737 | 398795 | 305 | 13488772 | 33.90 | 33.95 | 33.75 | 33.80 | 0.05 | 0.15% | 33.75 | 21 | 33.80 | 8 | 15.87 |
| 2021-10-18 | 1737 | 1137890 | 669 | 38775919 | 33.90 | 34.30 | 33.85 | 34.15 | 0.35 | 1.04% | 34.10 | 10 | 34.15 | 32 | 16.03 |
| 2021-10-19 | 1737 | 3476811 | 1508 | 119641103 | 34.15 | 34.70 | 34.15 | 34.30 | 0.15 | 0.44% | 34.25 | 11 | 34.30 | 30 | 16.10 |
| 2021-10-20 | 1737 | 2659376 | 1111 | 88011871 | 33.00 | 33.35 | 32.75 | 33.25 | 0.00 | -3.06% | 33.25 | 5 | 33.30 | 16 | 15.61 |
| 2021-10-21 | 1737 | 1400190 | 588 | 46141745 | 33.25 | 33.30 | 32.80 | 32.80 | 0.45 | -1.35% | 32.80 | 41 | 32.85 | 1 | 15.40 |
| 2021-10-22 | 1737 | 2144044 | 1011 | 71679853 | 32.90 | 33.80 | 32.90 | 33.55 | 0.75 | 2.29% | 33.55 | 984 | 33.60 | 57 | 15.75 |
| 2021-10-25 | 1737 | 2234068 | 1098 | 73698817 | 33.60 | 33.60 | 32.80 | 32.90 | 0.65 | -1.94% | 32.85 | 280 | 32.90 | 37 | 15.45 |
| 2021-10-26 | 1737 | 1544624 | 660 | 50743618 | 33.00 | 33.00 | 32.70 | 32.80 | 0.10 | -0.3% | 32.80 | 11 | 32.85 | 26 | 15.40 |
| 2021-10-27 | 1737 | 915394 | 463 | 30010970 | 33.00 | 33.00 | 32.70 | 32.70 | 0.10 | -0.3% | 32.70 | 128 | 32.75 | 11 | 15.35 |
| 2021-10-28 | 1737 | 507536 | 311 | 16643908 | 32.85 | 33.00 | 32.65 | 33.00 | 0.30 | 0.92% | 32.90 | 6 | 33.00 | 3 | 15.49 |
| 2021-10-29 | 1737 | 503302 | 237 | 16560732 | 33.00 | 33.05 | 32.80 | 32.95 | 0.05 | -0.15% | 32.90 | 62 | 32.95 | 3 | 15.47 |
| 2021-11-01 | 1737 | 470466 | 258 | 15483985 | 33.00 | 33.00 | 32.85 | 32.90 | 0.05 | -0.15% | 32.90 | 17 | 32.95 | 3 | 15.45 |
| 2021-11-02 | 1737 | 574592 | 348 | 18824843 | 32.85 | 32.90 | 32.70 | 32.75 | 0.15 | -0.46% | 32.70 | 14 | 32.75 | 5 | 15.38 |
| 2021-11-03 | 1737 | 460364 | 320 | 15131982 | 32.80 | 33.15 | 32.70 | 33.05 | 0.30 | 0.92% | 32.90 | 5 | 33.05 | 32 | 15.52 |
| 2021-11-04 | 1737 | 424995 | 219 | 14048305 | 33.05 | 33.10 | 33.00 | 33.10 | 0.05 | 0.15% | 33.05 | 82 | 33.10 | 21 | 15.54 |
| 2021-11-05 | 1737 | 481275 | 242 | 15921013 | 33.15 | 33.20 | 33.00 | 33.05 | 0.05 | -0.15% | 33.00 | 81 | 33.05 | 9 | 15.52 |
| 2021-11-08 | 1737 | 594627 | 253 | 19716806 | 33.00 | 33.25 | 33.00 | 33.25 | 0.20 | 0.61% | 33.20 | 7 | 33.25 | 30 | 15.39 |
| 2021-11-09 | 1737 | 406867 | 241 | 13508375 | 33.35 | 33.35 | 33.10 | 33.20 | 0.05 | -0.15% | 33.20 | 10 | 33.25 | 32 | 15.37 |
| 2021-11-10 | 1737 | 519318 | 357 | 17237980 | 33.20 | 33.25 | 33.15 | 33.20 | 0.00 | 0% | 33.20 | 17 | 33.25 | 41 | 15.37 |
| 2021-11-11 | 1737 | 416507 | 240 | 13842131 | 33.05 | 33.50 | 33.05 | 33.25 | 0.05 | 0.15% | 33.15 | 27 | 33.25 | 8 | 15.39 |
| 2021-11-12 | 1737 | 219539 | 171 | 7290125 | 33.20 | 33.25 | 33.15 | 33.20 | 0.05 | -0.15% | 33.20 | 15 | 33.25 | 2 | 15.37 |
| 2021-11-15 | 1737 | 676853 | 427 | 22671923 | 33.25 | 33.65 | 33.25 | 33.55 | 0.35 | 1.05% | 33.50 | 32 | 33.55 | 3 | 15.53 |
| 2021-11-16 | 1737 | 362977 | 254 | 12178245 | 33.75 | 33.75 | 33.45 | 33.50 | 0.05 | -0.15% | 33.50 | 14 | 33.55 | 6 | 15.51 |
| 2021-11-17 | 1737 | 542653 | 328 | 18101330 | 33.55 | 33.55 | 33.15 | 33.45 | 0.05 | -0.15% | 33.45 | 6 | 33.50 | 16 | 15.49 |
| 2021-11-18 | 1737 | 233044 | 187 | 7794826 | 33.50 | 33.50 | 33.40 | 33.45 | 0.00 | 0% | 33.45 | 2 | 33.50 | 44 | 15.49 |
| 2021-11-19 | 1737 | 295035 | 228 | 9867015 | 33.45 | 33.60 | 33.30 | 33.35 | 0.10 | -0.3% | 33.30 | 33 | 33.40 | 12 | 15.44 |
| 2021-11-22 | 1737 | 216993 | 172 | 7214406 | 33.35 | 33.35 | 33.20 | 33.25 | 0.10 | -0.3% | 33.25 | 13 | 33.30 | 22 | 15.39 |
| 2021-11-23 | 1737 | 119395 | 117 | 3968867 | 33.45 | 33.45 | 33.15 | 33.25 | 0.00 | 0% | 33.20 | 22 | 33.25 | 5 | 15.39 |
| 2021-11-24 | 1737 | 124165 | 125 | 4128664 | 33.25 | 33.35 | 33.20 | 33.25 | 0.00 | 0% | 33.25 | 3 | 33.30 | 11 | 15.39 |
| 2021-11-25 | 1737 | 201461 | 130 | 6696007 | 33.25 | 33.25 | 33.20 | 33.25 | 0.00 | 0% | 33.25 | 2 | 33.30 | 23 | 15.39 |
| 2021-11-26 | 1737 | 189563 | 166 | 6325785 | 33.25 | 33.55 | 33.25 | 33.30 | 0.05 | 0.15% | 33.25 | 41 | 33.30 | 16 | 15.42 |
| 2021-11-29 | 1737 | 333710 | 241 | 11085644 | 33.25 | 33.30 | 33.15 | 33.20 | 0.10 | -0.3% | 33.20 | 9 | 33.25 | 17 | 15.37 |
| 2021-11-30 | 1737 | 870930 | 216 | 28844798 | 33.20 | 33.35 | 33.00 | 33.25 | 0.05 | 0.15% | 33.20 | 37 | 33.25 | 12 | 15.39 |
| 2021-12-01 | 1737 | 355547 | 205 | 11802534 | 33.20 | 33.25 | 33.15 | 33.20 | 0.05 | -0.15% | 33.20 | 7 | 33.25 | 33 | 15.37 |
| 2021-12-02 | 1737 | 195138 | 150 | 6478816 | 33.20 | 33.30 | 33.15 | 33.20 | 0.00 | 0% | 33.20 | 8 | 33.25 | 17 | 15.37 |
| 2021-12-03 | 1737 | 362745 | 222 | 12037606 | 33.20 | 33.25 | 33.10 | 33.20 | 0.00 | 0% | 33.15 | 40 | 33.25 | 21 | 15.37 |
| 2021-12-06 | 1737 | 288102 | 173 | 9560925 | 33.20 | 33.25 | 33.10 | 33.25 | 0.05 | 0.15% | 33.20 | 9 | 33.25 | 9 | 15.39 |
| 2021-12-07 | 1737 | 208153 | 184 | 6916175 | 33.25 | 33.30 | 33.20 | 33.20 | 0.05 | -0.15% | 33.20 | 35 | 33.25 | 1 | 15.37 |
| 2021-12-08 | 1737 | 376315 | 215 | 12492928 | 33.20 | 33.30 | 33.10 | 33.20 | 0.00 | 0% | 33.20 | 17 | 33.25 | 16 | 15.37 |
| 2021-12-09 | 1737 | 430495 | 211 | 14278996 | 33.20 | 33.25 | 33.10 | 33.20 | 0.00 | 0% | 33.20 | 6 | 33.25 | 185 | 15.37 |
| 2021-12-10 | 1737 | 326278 | 184 | 10833005 | 33.10 | 33.25 | 33.10 | 33.25 | 0.05 | 0.15% | 33.20 | 6 | 33.25 | 103 | 15.39 |
| 2021-12-13 | 1737 | 219155 | 178 | 7273130 | 33.30 | 33.30 | 33.15 | 33.20 | 0.05 | -0.15% | 33.20 | 5 | 33.25 | 52 | 15.37 |
| 2021-12-14 | 1737 | 216124 | 164 | 7175477 | 33.20 | 33.25 | 33.15 | 33.20 | 0.00 | 0% | 33.20 | 17 | 33.25 | 89 | 15.37 |
| 2021-12-15 | 1737 | 326817 | 247 | 10853554 | 33.20 | 33.30 | 33.15 | 33.15 | 0.05 | -0.15% | 33.15 | 27 | 33.20 | 5 | 15.35 |
| 2021-12-16 | 1737 | 338436 | 238 | 11194869 | 33.25 | 33.25 | 33.00 | 33.05 | 0.10 | -0.3% | 33.05 | 29 | 33.10 | 5 | 15.30 |
| 2021-12-17 | 1737 | 200968 | 172 | 6681304 | 33.35 | 33.35 | 33.15 | 33.25 | 0.20 | 0.61% | 33.15 | 8 | 33.25 | 34 | 15.39 |
| 2021-12-20 | 1737 | 157057 | 240 | 5212233 | 33.25 | 33.30 | 33.10 | 33.15 | 0.10 | -0.3% | 33.15 | 2 | 33.20 | 6 | 15.35 |
| 2021-12-21 | 1737 | 79558 | 102 | 2638000 | 33.15 | 33.20 | 33.15 | 33.15 | 0.00 | 0% | 33.15 | 25 | 33.20 | 25 | 15.35 |
| 2021-12-22 | 1737 | 135632 | 170 | 4505010 | 33.25 | 33.30 | 33.15 | 33.20 | 0.05 | 0.15% | 33.15 | 19 | 33.20 | 2 | 15.37 |
| 2021-12-23 | 1737 | 89784 | 118 | 2978423 | 33.20 | 33.20 | 33.15 | 33.15 | 0.05 | -0.15% | 33.15 | 57 | 33.20 | 40 | 15.35 |
| 2021-12-24 | 1737 | 209392 | 157 | 6935645 | 33.20 | 33.20 | 33.10 | 33.10 | 0.05 | -0.15% | 33.10 | 27 | 33.15 | 33 | 15.32 |
| 2021-12-27 | 1737 | 208978 | 203 | 6921160 | 33.15 | 33.15 | 33.05 | 33.10 | 0.00 | 0% | 33.10 | 12 | 33.15 | 5 | 15.32 |
| 2021-12-28 | 1737 | 490612 | 326 | 16314003 | 33.20 | 33.40 | 33.10 | 33.40 | 0.30 | 0.91% | 33.35 | 1 | 33.40 | 14 | 15.46 |
| 2021-12-29 | 1737 | 181640 | 201 | 6063926 | 33.55 | 33.55 | 33.30 | 33.35 | 0.05 | -0.15% | 33.30 | 15 | 33.35 | 7 | 15.44 |
| 2021-12-30 | 1737 | 438990 | 266 | 14543061 | 33.35 | 33.35 | 32.90 | 33.20 | 0.15 | -0.45% | 33.15 | 25 | 33.20 | 7 | 15.37 |