千興(2025)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 | 3.08 0 0% | 3.13 0.05 1.62% | 2.98 -0.15 -4.79% | 2.90 -0.08 -2.68% | 2.85 -0.05 -1.72% | 2.80 -0.05 -1.75% | 2.80 0 0% | 2.80 0 0% | 2.81 0.01 0.36% | 2.79 -0.02 -0.71% | 2.77 -0.02 -0.72% | 2.63 -0.14 -5.05% | 2.60 -0.03 -1.14% | 2.42 -0.18 -6.92% | 2.40 -0.02 -0.83% | 2.25 -0.15 -6.25% | 2.40 0.15 6.67% | 2.58 0.18 7.5% | 2.52 -0.06 -2.33% | 2.71 | ||||||||||||
| 2 月 | 2.56 0.04 1.59% | 2.38 -0.18 -7.03% | 2.31 -0.07 -2.94% | 2.47 0.16 6.93% | 2.71 0.24 9.72% | 2.88 0.17 6.27% | 2.82 -0.06 -2.08% | 2.77 -0.05 -1.77% | 2.67 | |||||||||||||||||||||||
| 3 月 | 2.74 -0.03 -1.08% | 2.72 -0.02 -0.73% | 2.80 0.08 2.94% | 2.78 -0.02 -0.71% | 2.73 -0.05 -1.8% | 2.81 0.08 2.93% | 2.74 -0.07 -2.49% | 2.83 0.09 3.28% | 2.74 -0.09 -3.18% | 2.85 0.11 4.01% | 2.78 -0.07 -2.46% | 2.74 -0.04 -1.44% | 2.82 0.08 2.92% | 2.85 0.03 1.06% | 2.85 0 0% | 2.80 -0.05 -1.75% | 2.75 -0.05 -1.79% | 2.71 -0.04 -1.45% | 2.79 0.08 2.95% | 2.71 -0.08 -2.87% | 2.57 -0.14 -5.17% | 2.77 | ||||||||||
| 4 月 | 2.80 0.23 8.95% | 2.74 -0.06 -2.14% | 2.79 0.05 1.82% | 3.00 0.21 7.53% | 2.88 -0.12 -4% | 3.16 0.28 9.72% | 3.47 0.31 9.81% | 3.58 0.11 3.17% | 3.80 0.22 6.15% | 3.94 0.14 3.68% | 3.97 0.03 0.76% | 3.97 0 0% | 3.68 -0.29 -7.3% | 4.03 0.35 9.51% | 3.91 -0.12 -2.98% | 3.92 0.01 0.26% | 3.80 -0.12 -3.06% | 3.93 0.13 3.42% | 3.94 0.01 0.25% | 3.56 | ||||||||||||
| 5 月 | 3.90 -0.04 -1.02% | 3.51 -0.39 -10% | 3.80 0.29 8.26% | 3.85 0.05 1.32% | 3.90 0.05 1.3% | 3.98 0.08 2.05% | 3.80 -0.18 -4.52% | 3.42 -0.38 -10% | 3.08 -0.34 -9.94% | 3.10 0.02 0.65% | 2.81 -0.29 -9.35% | 3.09 0.28 9.96% | 3.39 0.3 9.71% | 3.72 0.33 9.73% | 3.85 0.13 3.49% | 3.80 -0.05 -1.3% | 3.49 -0.31 -8.16% | 3.57 0.08 2.29% | 3.85 0.28 7.84% | 3.98 0.13 3.38% | 3.98 0 0% | 3.63 | ||||||||||
| 6 月 | 3.99 0.01 0.25% | 3.88 -0.11 -2.76% | 3.99 0.11 2.84% | 3.98 -0.01 -0.25% | 3.98 0 0% | 4.00 0.02 0.5% | 3.96 -0.04 -1% | 3.99 0.03 0.76% | 3.99 0 0% | 4.00 0.01 0.25% | 3.85 -0.15 -3.75% | 3.90 0.05 1.3% | 3.80 -0.1 -2.56% | 3.60 -0.2 -5.26% | 3.71 0.11 3.06% | 3.67 -0.04 -1.08% | 3.88 0.21 5.72% | 3.92 0.04 1.03% | 4.29 0.37 9.44% | 4.71 0.42 9.79% | 5.18 0.47 9.98% | 4.07 | ||||||||||
| 7 月 | 5.69 0.51 9.85% | 6.25 0.56 9.84% | 6.87 0.62 9.92% | 7.55 0.68 9.9% | 8.30 0.75 9.93% | 7.47 -0.83 -10% | 6.73 -0.74 -9.91% | 7.40 0.67 9.96% | 6.66 -0.74 -10% | 6.00 -0.66 -9.91% | 6.60 0.6 10% | 6.60 0 0% | 7.26 0.66 10% | 7.30 0.04 0.55% | 7.40 0.1 1.37% | 6.72 -0.68 -9.19% | 6.90 0.18 2.68% | 6.70 -0.2 -2.9% | 6.22 -0.48 -7.16% | 6.24 0.02 0.32% | 6.50 0.26 4.17% | 6.75 0.25 3.85% | 6.85 | |||||||||
| 8 月 | 6.67 -0.08 -1.19% | 6.60 -0.07 -1.05% | 6.35 -0.25 -3.79% | 5.90 -0.45 -7.09% | 5.90 0 0% | 6.21 0.31 5.25% | 5.61 -0.6 -9.66% | 6.01 0.4 7.13% | 6.58 0.57 9.48% | 6.15 -0.43 -6.53% | 6.00 -0.15 -2.44% | 5.79 -0.21 -3.5% | 6.00 0.21 3.63% | 5.43 -0.57 -9.5% | 5.24 -0.19 -3.5% | 5.71 0.47 8.97% | 5.52 -0.19 -3.33% | 5.43 -0.09 -1.63% | 5.66 0.23 4.24% | 5.50 -0.16 -2.83% | 5.56 0.06 1.09% | 5.53 -0.03 -0.54% | 5.88 | |||||||||
| 9 月 | 5.54 0.01 0.18% | 5.41 -0.13 -2.35% | 5.39 -0.02 -0.37% | 5.20 -0.19 -3.53% | 4.90 -0.3 -5.77% | 4.56 -0.34 -6.94% | 5.01 0.45 9.87% | 5.51 0.5 9.98% | 6.06 0.55 9.98% | 5.68 -0.38 -6.27% | 5.61 -0.07 -1.23% | 5.50 -0.11 -1.96% | 5.55 0.05 0.91% | 5.10 -0.45 -8.11% | 5.32 0.22 4.31% | 5.40 0.08 1.5% | 5.33 -0.07 -1.3% | 5.33 0 0% | 5.29 -0.04 -0.75% | 5.55 0.26 4.91% | 5.37 | |||||||||||
| 10 月 | 5.20 -0.35 -6.31% | 5.02 -0.18 -3.46% | 5.20 0.18 3.59% | 5.04 -0.16 -3.08% | 5.11 0.07 1.39% | 5.19 0.08 1.57% | 5.57 0.38 7.32% | 5.37 -0.2 -3.59% | 5.46 0.09 1.68% | 5.50 0.04 0.73% | 5.50 0 0% | 5.55 0.05 0.91% | 5.40 -0.15 -2.7% | 5.50 0.1 1.85% | 5.30 -0.2 -3.64% | 5.25 -0.05 -0.94% | 5.25 0 0% | 5.31 0.06 1.14% | 5.30 -0.01 -0.19% | 5.30 0 0% | 5.32 | |||||||||||
| 11 月 | 5.32 0.02 0.38% | 5.27 -0.05 -0.94% | 5.30 0.03 0.57% | 5.28 -0.02 -0.38% | 5.18 -0.1 -1.89% | 5.43 0.25 4.83% | 5.22 -0.21 -3.87% | 5.22 0 0% | 5.45 0.23 4.41% | 5.30 -0.15 -2.75% | 5.27 -0.03 -0.57% | 5.16 -0.11 -2.09% | 5.28 0.12 2.33% | 5.24 -0.04 -0.76% | 5.17 -0.07 -1.34% | 5.20 0.03 0.58% | 5.20 0 0% | 5.28 0.08 1.54% | 5.45 0.17 3.22% | 5.34 -0.11 -2.02% | 5.30 -0.04 -0.75% | 5.25 -0.05 -0.94% | 5.29 | |||||||||
| 12 月 | 5.50 0.25 4.76% | 5.30 -0.2 -3.64% | 5.30 0 0% | 5.33 0.03 0.57% | 5.29 -0.04 -0.75% | 5.31 0.02 0.38% | 5.36 0.05 0.94% | 5.30 -0.06 -1.12% | 5.50 0.2 3.77% | 5.50 0 0% | 5.60 0.1 1.82% | 5.81 0.21 3.75% | 5.96 0.15 2.58% | 6.10 0.14 2.35% | 6.10 0 0% | 5.91 -0.19 -3.11% | 5.81 -0.1 -1.69% | 5.75 -0.06 -1.03% | 5.82 0.07 1.22% | 5.90 0.08 1.37% | 5.96 0.06 1.02% | 6.02 0.06 1.01% | 5.66 |
說明:最高漲幅:10%最低跌幅:-10% 最高價:8.30最低價:2.25平均價:4.55,灰色底表示週末,漲140天(27.77)元,跌138天(-21.36)元,平盤24天
10%=26,9%=7,8%=4,7%=6,6%=3,5%=7,4%=13,3%=14,2%=17,1%=30,0%=37,-0%=3,-1%=3,-2%=4,-3%=5,-4%=7,-5%=7,-6%=9,-7%=11,-8%=19,-9%=25,-10%=45,
| 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 | 2025 | 1141004 | 160 | 3619562 | 3.29 | 3.29 | 3.06 | 3.08 | 0.07 | 0% | 3.08 | 83 | 3.10 | 24 | 0.00 |
| 2021-01-05 | 2025 | 972094 | 165 | 3022631 | 2.95 | 3.20 | 2.95 | 3.13 | 0.05 | 1.62% | 3.11 | 10 | 3.13 | 11 | 0.00 |
| 2021-01-07 | 2025 | 380354 | 68 | 1140511 | 3.09 | 3.09 | 2.98 | 2.98 | 0.04 | -4.79% | 2.98 | 16 | 2.99 | 23 | 0.00 |
| 2021-01-08 | 2025 | 428474 | 101 | 1240110 | 2.95 | 2.95 | 2.85 | 2.90 | 0.08 | -2.68% | 2.89 | 12 | 2.90 | 22 | 0.00 |
| 2021-01-11 | 2025 | 367007 | 90 | 1051614 | 2.90 | 2.90 | 2.83 | 2.85 | 0.05 | -1.72% | 2.85 | 24 | 2.90 | 1 | 0.00 |
| 2021-01-12 | 2025 | 346352 | 71 | 976672 | 2.79 | 2.84 | 2.79 | 2.80 | 0.05 | -1.75% | 2.80 | 10 | 2.82 | 10 | 0.00 |
| 2021-01-13 | 2025 | 321048 | 66 | 903329 | 2.85 | 2.85 | 2.80 | 2.80 | 0.00 | 0% | 2.79 | 11 | 2.80 | 20 | 0.00 |
| 2021-01-14 | 2025 | 193924 | 48 | 552392 | 2.81 | 2.89 | 2.80 | 2.80 | 0.00 | 0% | 2.80 | 65 | 2.81 | 5 | 0.00 |
| 2021-01-15 | 2025 | 275114 | 66 | 777666 | 2.81 | 2.85 | 2.81 | 2.81 | 0.01 | 0.36% | 2.80 | 44 | 2.81 | 41 | 0.00 |
| 2021-01-18 | 2025 | 318001 | 47 | 887433 | 2.81 | 2.81 | 2.78 | 2.79 | 0.02 | -0.71% | 2.79 | 37 | 2.80 | 3 | 0.00 |
| 2021-01-19 | 2025 | 253816 | 67 | 701844 | 2.75 | 2.79 | 2.75 | 2.77 | 0.02 | -0.72% | 2.77 | 13 | 2.79 | 43 | 0.00 |
| 2021-01-20 | 2025 | 217701 | 60 | 576993 | 2.70 | 2.70 | 2.63 | 2.63 | 0.14 | -5.05% | 2.63 | 9 | 2.64 | 15 | 0.00 |
| 2021-01-21 | 2025 | 282100 | 53 | 742391 | 2.65 | 2.68 | 2.60 | 2.60 | 0.03 | -1.14% | 2.57 | 20 | 2.60 | 6 | 0.00 |
| 2021-01-22 | 2025 | 435321 | 81 | 1050628 | 2.51 | 2.51 | 2.35 | 2.42 | 0.18 | -6.92% | 2.42 | 2 | 2.43 | 10 | 0.00 |
| 2021-01-25 | 2025 | 453341 | 90 | 1032670 | 2.39 | 2.40 | 2.22 | 2.40 | 0.02 | -0.83% | 2.40 | 67 | 2.42 | 1 | 0.00 |
| 2021-01-26 | 2025 | 389001 | 75 | 892332 | 2.34 | 2.34 | 2.25 | 2.25 | 0.15 | -6.25% | 2.24 | 10 | 2.25 | 33 | 0.00 |
| 2021-01-27 | 2025 | 423001 | 81 | 988782 | 2.20 | 2.40 | 2.20 | 2.40 | 0.15 | 6.67% | 2.40 | 64 | 2.41 | 3 | 0.00 |
| 2021-01-28 | 2025 | 259838 | 74 | 670621 | 2.38 | 2.64 | 2.38 | 2.58 | 0.18 | 7.5% | 2.58 | 12 | 2.61 | 5 | 0.00 |
| 2021-01-29 | 2025 | 338420 | 61 | 869813 | 2.56 | 2.60 | 2.52 | 2.52 | 0.06 | -2.33% | 2.52 | 5 | 2.58 | 3 | 0.00 |
| 2021-02-02 | 2025 | 82256 | 32 | 211662 | 2.63 | 2.63 | 2.56 | 2.56 | 0.09 | 1.59% | 2.48 | 1 | 2.56 | 39 | 0.00 |
| 2021-02-03 | 2025 | 628325 | 98 | 1459992 | 2.50 | 2.50 | 2.31 | 2.38 | 0.18 | -7.03% | 2.38 | 9 | 2.40 | 9 | 0.00 |
| 2021-02-04 | 2025 | 319404 | 64 | 745368 | 2.31 | 2.36 | 2.31 | 2.31 | 0.07 | -2.94% | 2.31 | 21 | 2.33 | 61 | 0.00 |
| 2021-02-17 | 2025 | 641446 | 109 | 1576961 | 2.47 | 2.47 | 2.43 | 2.47 | 0.22 | 6.93% | 2.45 | 23 | 2.47 | 351 | 0.00 |
| 2021-02-18 | 2025 | 757223 | 88 | 2013903 | 2.36 | 2.71 | 2.36 | 2.71 | 0.24 | 9.72% | 2.70 | 52 | 2.71 | 162 | 0.00 |
| 2021-02-19 | 2025 | 528726 | 115 | 1522544 | 2.97 | 2.97 | 2.84 | 2.88 | 0.17 | 6.27% | 2.88 | 3 | 2.89 | 10 | 0.00 |
| 2021-02-23 | 2025 | 528011 | 99 | 1527903 | 2.96 | 2.96 | 2.82 | 2.82 | 0.08 | -2.08% | 2.82 | 38 | 2.88 | 25 | 0.00 |
| 2021-02-25 | 2025 | 284233 | 72 | 800501 | 2.97 | 2.97 | 2.77 | 2.77 | 0.00 | -1.77% | 2.76 | 7 | 2.77 | 5 | 0.00 |
| 2021-03-02 | 2025 | 215039 | 68 | 595081 | 2.88 | 2.88 | 2.74 | 2.74 | 0.02 | -1.08% | 2.74 | 63 | 2.75 | 3 | 0.00 |
| 2021-03-03 | 2025 | 165224 | 50 | 448885 | 2.72 | 2.74 | 2.70 | 2.72 | 0.02 | -0.73% | 2.72 | 9 | 2.74 | 11 | 0.00 |
| 2021-03-04 | 2025 | 182119 | 75 | 502015 | 2.69 | 2.80 | 2.69 | 2.80 | 0.08 | 2.94% | 2.79 | 16 | 2.80 | 21 | 0.00 |
| 2021-03-05 | 2025 | 112392 | 49 | 310091 | 2.78 | 2.78 | 2.71 | 2.78 | 0.02 | -0.71% | 2.78 | 1 | 2.79 | 11 | 0.00 |
| 2021-03-08 | 2025 | 49036 | 51 | 135844 | 2.80 | 2.80 | 2.73 | 2.73 | 0.05 | -1.8% | 2.73 | 13 | 2.77 | 1 | 0.00 |
| 2021-03-09 | 2025 | 262032 | 60 | 736843 | 2.73 | 2.83 | 2.73 | 2.81 | 0.08 | 2.93% | 2.80 | 10 | 2.81 | 3 | 0.00 |
| 2021-03-10 | 2025 | 433042 | 116 | 1209006 | 2.85 | 2.87 | 2.73 | 2.74 | 0.07 | -2.49% | 2.74 | 17 | 2.79 | 15 | 0.00 |
| 2021-03-11 | 2025 | 375031 | 99 | 1053822 | 2.74 | 2.83 | 2.74 | 2.83 | 0.09 | 3.28% | 2.82 | 47 | 2.83 | 7 | 0.00 |
| 2021-03-12 | 2025 | 200041 | 93 | 551466 | 2.83 | 2.83 | 2.74 | 2.74 | 0.09 | -3.18% | 2.74 | 13 | 2.75 | 1 | 0.00 |
| 2021-03-15 | 2025 | 404096 | 161 | 1144018 | 2.76 | 2.85 | 2.75 | 2.85 | 0.11 | 4.01% | 2.84 | 5 | 2.85 | 4 | 0.00 |
| 2021-03-16 | 2025 | 169138 | 77 | 482134 | 2.85 | 2.89 | 2.78 | 2.78 | 0.07 | -2.46% | 2.78 | 5 | 2.80 | 9 | 0.00 |
| 2021-03-17 | 2025 | 339636 | 96 | 941108 | 2.75 | 2.80 | 2.73 | 2.74 | 0.04 | -1.44% | 2.74 | 5 | 2.75 | 26 | 0.00 |
| 2021-03-18 | 2025 | 420013 | 81 | 1178074 | 2.83 | 2.83 | 2.76 | 2.82 | 0.08 | 2.92% | 2.82 | 9 | 2.83 | 123 | 0.00 |
| 2021-03-19 | 2025 | 1003303 | 154 | 2855756 | 2.82 | 2.87 | 2.82 | 2.85 | 0.03 | 1.06% | 2.84 | 5 | 2.85 | 34 | 0.00 |
| 2021-03-22 | 2025 | 776034 | 121 | 2245259 | 2.95 | 2.95 | 2.85 | 2.85 | 0.00 | 0% | 2.85 | 3 | 2.88 | 134 | 0.00 |
| 2021-03-23 | 2025 | 250025 | 67 | 700316 | 2.85 | 2.85 | 2.80 | 2.80 | 0.05 | -1.75% | 2.78 | 1 | 2.80 | 9 | 0.00 |
| 2021-03-24 | 2025 | 265141 | 67 | 728262 | 2.76 | 2.76 | 2.72 | 2.75 | 0.05 | -1.79% | 2.74 | 20 | 2.75 | 130 | 0.00 |
| 2021-03-25 | 2025 | 128016 | 49 | 351185 | 2.75 | 2.75 | 2.71 | 2.71 | 0.04 | -1.45% | 2.71 | 1 | 2.72 | 5 | 0.00 |
| 2021-03-26 | 2025 | 183934 | 54 | 489202 | 2.62 | 2.79 | 2.61 | 2.79 | 0.08 | 2.95% | 2.77 | 53 | 2.79 | 6 | 0.00 |
| 2021-03-29 | 2025 | 377269 | 105 | 1021742 | 2.71 | 2.71 | 2.70 | 2.71 | 0.08 | -2.87% | 2.70 | 63 | 2.71 | 37 | 0.00 |
| 2021-03-30 | 2025 | 719094 | 217 | 1859457 | 2.66 | 2.66 | 2.57 | 2.57 | 0.14 | -5.17% | 2.57 | 56 | 2.60 | 7 | 0.00 |
| 2021-04-01 | 2025 | 520123 | 138 | 1458315 | 2.79 | 2.82 | 2.69 | 2.80 | 0.02 | 8.95% | 2.80 | 96 | 2.82 | 55 | 0.00 |
| 2021-04-06 | 2025 | 386435 | 153 | 1076577 | 2.85 | 2.85 | 2.74 | 2.74 | 0.06 | -2.14% | 2.73 | 40 | 2.75 | 20 | 0.00 |
| 2021-04-07 | 2025 | 664105 | 99 | 1828375 | 2.70 | 2.80 | 2.70 | 2.79 | 0.05 | 1.82% | 2.78 | 20 | 2.79 | 15 | 0.00 |
| 2021-04-08 | 2025 | 2494302 | 385 | 7451751 | 2.85 | 3.00 | 2.85 | 3.00 | 0.21 | 7.53% | 3.00 | 5 | 3.01 | 21 | 0.00 |
| 2021-04-09 | 2025 | 1236044 | 220 | 3682022 | 3.03 | 3.03 | 2.88 | 2.88 | 0.12 | -4% | 2.88 | 103 | 2.90 | 12 | 0.00 |
| 2021-04-12 | 2025 | 2327245 | 295 | 7173837 | 2.92 | 3.16 | 2.92 | 3.16 | 0.28 | 9.72% | 3.16 | 852 | 0.00 | 0 | 0.00 |
| 2021-04-13 | 2025 | 5653322 | 725 | 19458571 | 3.30 | 3.47 | 3.30 | 3.47 | 0.31 | 9.81% | 3.46 | 5 | 3.47 | 713 | 0.00 |
| 2021-04-14 | 2025 | 5313960 | 736 | 19564669 | 3.49 | 3.80 | 3.49 | 3.58 | 0.11 | 3.17% | 3.56 | 8 | 3.58 | 34 | 0.00 |
| 2021-04-15 | 2025 | 3435290 | 633 | 13134787 | 3.86 | 3.86 | 3.80 | 3.80 | 0.22 | 6.15% | 3.80 | 298 | 3.81 | 43 | 0.00 |
| 2021-04-16 | 2025 | 10656534 | 1072 | 42821171 | 3.94 | 4.10 | 3.94 | 3.94 | 0.14 | 3.68% | 3.93 | 2 | 3.94 | 146 | 0.00 |
| 2021-04-19 | 2025 | 7059500 | 913 | 28122174 | 3.98 | 3.99 | 3.97 | 3.97 | 0.03 | 0.76% | 3.97 | 69 | 3.98 | 180 | 0.00 |
| 2021-04-20 | 2025 | 4597517 | 786 | 18819536 | 4.36 | 4.36 | 3.97 | 3.97 | 0.00 | 0% | 3.97 | 86 | 3.98 | 38 | 0.00 |
| 2021-04-21 | 2025 | 2675821 | 530 | 10025261 | 3.97 | 3.97 | 3.58 | 3.68 | 0.29 | -7.3% | 3.66 | 2 | 3.68 | 5 | 0.00 |
| 2021-04-22 | 2025 | 5743611 | 809 | 22999712 | 3.84 | 4.04 | 3.84 | 4.03 | 0.35 | 9.51% | 4.02 | 111 | 4.03 | 218 | 0.00 |
| 2021-04-23 | 2025 | 1851169 | 332 | 7147845 | 4.01 | 4.01 | 3.75 | 3.91 | 0.12 | -2.98% | 3.91 | 2 | 3.92 | 1 | 0.00 |
| 2021-04-26 | 2025 | 1807164 | 304 | 7157859 | 4.00 | 4.00 | 3.92 | 3.92 | 0.01 | 0.26% | 3.91 | 15 | 3.92 | 66 | 0.00 |
| 2021-04-27 | 2025 | 1558224 | 269 | 5942539 | 3.92 | 3.92 | 3.79 | 3.80 | 0.12 | -3.06% | 3.80 | 17 | 3.81 | 42 | 0.00 |
| 2021-04-28 | 2025 | 1683577 | 321 | 6597657 | 3.88 | 3.93 | 3.88 | 3.93 | 0.13 | 3.42% | 3.93 | 11 | 3.94 | 11 | 0.00 |
| 2021-04-29 | 2025 | 1605043 | 328 | 6364288 | 4.06 | 4.06 | 3.94 | 3.94 | 0.01 | 0.25% | 3.93 | 24 | 3.94 | 116 | 0.00 |
| 2021-05-03 | 2025 | 2113107 | 381 | 8412477 | 4.00 | 4.00 | 3.90 | 3.90 | 0.04 | -1.02% | 3.89 | 3 | 3.90 | 39 | 0.00 |
| 2021-05-04 | 2025 | 2351054 | 251 | 8366059 | 3.80 | 3.80 | 3.51 | 3.51 | 0.39 | -10% | 3.51 | 114 | 3.55 | 12 | 0.00 |
| 2021-05-05 | 2025 | 1070144 | 202 | 3958192 | 3.48 | 3.80 | 3.45 | 3.80 | 0.29 | 8.26% | 3.80 | 16 | 3.83 | 35 | 0.00 |
| 2021-05-06 | 2025 | 1928611 | 269 | 7507578 | 3.81 | 3.93 | 3.81 | 3.85 | 0.05 | 1.32% | 3.84 | 5 | 3.85 | 34 | 0.00 |
| 2021-05-07 | 2025 | 1661611 | 236 | 6367563 | 3.95 | 3.95 | 3.47 | 3.90 | 0.05 | 1.3% | 3.89 | 1 | 3.90 | 58 | 0.00 |
| 2021-05-10 | 2025 | 4148468 | 478 | 16587658 | 4.02 | 4.02 | 3.98 | 3.98 | 0.08 | 2.05% | 3.98 | 103 | 3.99 | 312 | 0.00 |
| 2021-05-11 | 2025 | 1591302 | 295 | 5962015 | 3.90 | 3.90 | 3.59 | 3.80 | 0.18 | -4.52% | 3.78 | 36 | 3.80 | 308 | 0.00 |
| 2021-05-12 | 2025 | 1372430 | 206 | 4759610 | 3.70 | 3.70 | 3.42 | 3.42 | 0.38 | -10% | 0.00 | 0 | 3.42 | 700 | 0.00 |
| 2021-05-13 | 2025 | 2137105 | 275 | 6724885 | 3.08 | 3.35 | 3.08 | 3.08 | 0.34 | -9.94% | 3.08 | 238 | 3.15 | 41 | 0.00 |
| 2021-05-14 | 2025 | 1305516 | 176 | 4058636 | 3.10 | 3.15 | 3.10 | 3.10 | 0.02 | 0.65% | 3.10 | 31 | 3.11 | 44 | 0.00 |
| 2021-05-17 | 2025 | 1101082 | 163 | 3145125 | 2.79 | 2.94 | 2.79 | 2.81 | 0.29 | -9.35% | 2.81 | 9 | 2.85 | 83 | 0.00 |
| 2021-05-18 | 2025 | 445002 | 54 | 1373094 | 2.93 | 3.09 | 2.93 | 3.09 | 0.28 | 9.96% | 3.09 | 374 | 0.00 | 0 | 0.00 |
| 2021-05-19 | 2025 | 671605 | 142 | 2276736 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30 | 9.71% | 3.39 | 1565 | 0.00 | 0 | 0.00 |
| 2021-05-20 | 2025 | 3434702 | 353 | 12777046 | 3.72 | 3.72 | 3.72 | 3.72 | 0.33 | 9.73% | 3.72 | 316 | 0.00 | 0 | 0.00 |
| 2021-05-21 | 2025 | 1427464 | 313 | 5561911 | 3.93 | 3.93 | 3.85 | 3.85 | 0.13 | 3.49% | 3.85 | 12 | 3.87 | 20 | 0.00 |
| 2021-05-24 | 2025 | 593617 | 146 | 2258441 | 3.85 | 3.85 | 3.80 | 3.80 | 0.05 | -1.3% | 3.80 | 39 | 3.81 | 2 | 0.00 |
| 2021-05-25 | 2025 | 1169243 | 184 | 4094749 | 3.75 | 3.75 | 3.42 | 3.49 | 0.31 | -8.16% | 3.48 | 70 | 3.49 | 14 | 0.00 |
| 2021-05-26 | 2025 | 509152 | 108 | 1766029 | 3.31 | 3.57 | 3.31 | 3.57 | 0.08 | 2.29% | 3.56 | 66 | 3.57 | 2 | 0.00 |
| 2021-05-27 | 2025 | 1155003 | 202 | 4408009 | 3.69 | 3.85 | 3.69 | 3.85 | 0.28 | 7.84% | 3.84 | 61 | 3.85 | 129 | 0.00 |
| 2021-05-28 | 2025 | 3656006 | 477 | 14618623 | 3.98 | 4.00 | 3.98 | 3.98 | 0.13 | 3.38% | 3.97 | 1 | 3.98 | 409 | 0.00 |
| 2021-05-31 | 2025 | 2974010 | 379 | 12474716 | 4.32 | 4.32 | 3.97 | 3.98 | 0.00 | 0% | 3.97 | 102 | 3.98 | 136 | 0.00 |
| 2021-06-01 | 2025 | 1014044 | 182 | 4041004 | 4.00 | 4.00 | 3.98 | 3.99 | 0.01 | 0.25% | 3.98 | 130 | 3.99 | 17 | 0.00 |
| 2021-06-02 | 2025 | 1723302 | 230 | 6891894 | 4.11 | 4.11 | 3.88 | 3.88 | 0.11 | -2.76% | 3.85 | 6 | 3.88 | 14 | 0.00 |
| 2021-06-03 | 2025 | 1276630 | 207 | 5104532 | 4.00 | 4.00 | 3.99 | 3.99 | 0.11 | 2.84% | 3.97 | 12 | 3.99 | 29 | 0.00 |
| 2021-06-04 | 2025 | 1426000 | 213 | 5699170 | 4.00 | 4.00 | 3.98 | 3.98 | 0.01 | -0.25% | 3.98 | 30 | 3.99 | 71 | 0.00 |
| 2021-06-07 | 2025 | 1362176 | 133 | 5426425 | 4.00 | 4.00 | 3.96 | 3.98 | 0.00 | 0% | 3.97 | 139 | 3.98 | 7 | 0.00 |
| 2021-06-08 | 2025 | 1400091 | 225 | 5614100 | 4.00 | 4.02 | 4.00 | 4.00 | 0.02 | 0.5% | 4.00 | 103 | 4.01 | 184 | 0.00 |
| 2021-06-09 | 2025 | 822432 | 102 | 3264239 | 4.03 | 4.03 | 3.90 | 3.96 | 0.04 | -1% | 3.96 | 24 | 3.98 | 30 | 0.00 |
| 2021-06-10 | 2025 | 657128 | 128 | 2619420 | 4.00 | 4.00 | 3.97 | 3.99 | 0.03 | 0.76% | 3.99 | 63 | 4.00 | 543 | 0.00 |
| 2021-06-11 | 2025 | 1525169 | 199 | 6098503 | 4.00 | 4.00 | 3.99 | 3.99 | 0.00 | 0% | 3.98 | 21 | 3.99 | 951 | 0.00 |
| 2021-06-15 | 2025 | 1300619 | 217 | 5204525 | 4.00 | 4.01 | 4.00 | 4.00 | 0.01 | 0.25% | 3.99 | 71 | 4.00 | 61 | 0.00 |
| 2021-06-16 | 2025 | 833114 | 147 | 3253116 | 3.99 | 3.99 | 3.85 | 3.85 | 0.15 | -3.75% | 3.85 | 75 | 3.87 | 8 | 0.00 |
| 2021-06-17 | 2025 | 629921 | 140 | 2415530 | 3.62 | 3.90 | 3.62 | 3.90 | 0.05 | 1.3% | 3.89 | 31 | 3.90 | 33 | 0.00 |
| 2021-06-18 | 2025 | 676002 | 110 | 2569738 | 3.90 | 3.90 | 3.75 | 3.80 | 0.10 | -2.56% | 3.80 | 6 | 3.81 | 3 | 0.00 |
| 2021-06-21 | 2025 | 926005 | 161 | 3362555 | 3.80 | 3.80 | 3.60 | 3.60 | 0.20 | -5.26% | 3.58 | 2 | 3.60 | 79 | 0.00 |
| 2021-06-22 | 2025 | 654011 | 147 | 2456039 | 3.79 | 3.79 | 3.71 | 3.71 | 0.11 | 3.06% | 3.71 | 5 | 3.72 | 100 | 0.00 |
| 2021-06-23 | 2025 | 590613 | 111 | 2158304 | 3.72 | 3.72 | 3.60 | 3.67 | 0.04 | -1.08% | 3.67 | 2 | 3.68 | 20 | 0.00 |
| 2021-06-24 | 2025 | 785522 | 133 | 2990510 | 3.61 | 3.88 | 3.61 | 3.88 | 0.21 | 5.72% | 3.87 | 44 | 3.88 | 4 | 0.00 |
| 2021-06-25 | 2025 | 1665293 | 328 | 6620668 | 3.91 | 4.00 | 3.91 | 3.92 | 0.04 | 1.03% | 3.92 | 8 | 3.93 | 115 | 0.00 |
| 2021-06-28 | 2025 | 4441565 | 825 | 18192742 | 4.00 | 4.29 | 4.00 | 4.29 | 0.37 | 9.44% | 4.28 | 2 | 4.29 | 264 | 0.00 |
| 2021-06-29 | 2025 | 6350814 | 1123 | 29839512 | 4.58 | 4.71 | 4.58 | 4.71 | 0.42 | 9.79% | 4.71 | 5352 | 0.00 | 0 | 0.00 |
| 2021-06-30 | 2025 | 1906501 | 323 | 9875673 | 5.18 | 5.18 | 5.18 | 5.18 | 0.47 | 9.98% | 5.18 | 20882 | 0.00 | 0 | 0.00 |
| 2021-07-01 | 2025 | 4147422 | 618 | 23598821 | 5.69 | 5.69 | 5.69 | 5.69 | 0.51 | 9.85% | 5.69 | 27054 | 0.00 | 0 | 0.00 |
| 2021-07-02 | 2025 | 6167658 | 1120 | 38547854 | 6.25 | 6.25 | 6.25 | 6.25 | 0.56 | 9.84% | 6.25 | 15878 | 0.00 | 0 | 0.00 |
| 2021-07-05 | 2025 | 4538983 | 886 | 31182804 | 6.87 | 6.87 | 6.87 | 6.87 | 0.62 | 9.92% | 6.87 | 15737 | 0.00 | 0 | 0.00 |
| 2021-07-06 | 2025 | 3333731 | 826 | 25169664 | 7.55 | 7.55 | 7.55 | 7.55 | 0.68 | 9.9% | 7.55 | 17726 | 0.00 | 0 | 0.00 |
| 2021-07-07 | 2025 | 18500379 | 4335 | 153553126 | 8.30 | 8.30 | 8.30 | 8.30 | 0.75 | 9.93% | 8.30 | 895 | 0.00 | 0 | 0.00 |
| 2021-07-08 | 2025 | 6396324 | 1838 | 47780503 | 7.47 | 7.47 | 7.47 | 7.47 | 0.83 | -10% | 0.00 | 0 | 7.47 | 12811 | 0.00 |
| 2021-07-09 | 2025 | 4714138 | 1082 | 31726122 | 6.73 | 6.73 | 6.73 | 6.73 | 0.74 | -9.91% | 0.00 | 0 | 6.73 | 10630 | 0.00 |
| 2021-07-12 | 2025 | 10325653 | 1861 | 67635183 | 6.31 | 7.40 | 6.31 | 7.40 | 0.67 | 9.96% | 7.39 | 2 | 7.40 | 352 | 0.00 |
| 2021-07-13 | 2025 | 7216728 | 1491 | 49299189 | 7.40 | 7.40 | 6.66 | 6.66 | 0.74 | -10% | 0.00 | 0 | 6.66 | 878 | 0.00 |
| 2021-07-14 | 2025 | 2985985 | 686 | 17950910 | 6.14 | 6.14 | 6.00 | 6.00 | 0.66 | -9.91% | 0.00 | 0 | 6.00 | 1497 | 0.00 |
| 2021-07-15 | 2025 | 6576810 | 1070 | 38979735 | 5.40 | 6.60 | 5.40 | 6.60 | 0.60 | 10% | 6.59 | 14 | 6.60 | 11 | 0.00 |
| 2021-07-16 | 2025 | 3224449 | 783 | 20737242 | 5.94 | 6.60 | 5.94 | 6.60 | 0.00 | 0% | 6.60 | 25 | 6.65 | 50 | 0.00 |
| 2021-07-19 | 2025 | 5551174 | 1227 | 40249909 | 6.80 | 7.26 | 6.80 | 7.26 | 0.66 | 10% | 7.25 | 48 | 7.26 | 465 | 0.00 |
| 2021-07-20 | 2025 | 4486422 | 1115 | 33750693 | 7.90 | 7.90 | 7.26 | 7.30 | 0.04 | 0.55% | 7.30 | 6 | 7.40 | 102 | 0.00 |
| 2021-07-21 | 2025 | 2825201 | 844 | 21528314 | 7.88 | 7.88 | 7.40 | 7.40 | 0.10 | 1.37% | 7.38 | 1 | 7.40 | 23 | 0.00 |
| 2021-07-22 | 2025 | 2846000 | 635 | 19776750 | 6.83 | 7.37 | 6.72 | 6.72 | 0.68 | -9.19% | 6.70 | 43 | 6.72 | 7 | 0.00 |
| 2021-07-23 | 2025 | 1352965 | 421 | 9255465 | 7.00 | 7.00 | 6.72 | 6.90 | 0.18 | 2.68% | 6.90 | 162 | 6.95 | 1 | 0.00 |
| 2021-07-26 | 2025 | 948938 | 304 | 6459266 | 6.90 | 6.90 | 6.70 | 6.70 | 0.20 | -2.9% | 6.69 | 22 | 6.70 | 407 | 0.00 |
| 2021-07-27 | 2025 | 2109538 | 455 | 13399596 | 7.00 | 7.00 | 6.22 | 6.22 | 0.48 | -7.16% | 6.22 | 12 | 6.25 | 1 | 0.00 |
| 2021-07-28 | 2025 | 1501860 | 388 | 9129219 | 6.23 | 6.24 | 5.98 | 6.24 | 0.02 | 0.32% | 6.24 | 5 | 6.25 | 17 | 0.00 |
| 2021-07-29 | 2025 | 703091 | 250 | 4565212 | 6.60 | 6.60 | 6.40 | 6.50 | 0.26 | 4.17% | 6.50 | 108 | 6.51 | 1 | 0.00 |
| 2021-07-30 | 2025 | 1393725 | 349 | 9360386 | 6.50 | 6.75 | 6.50 | 6.75 | 0.25 | 3.85% | 6.74 | 18 | 6.75 | 99 | 0.00 |
| 2021-08-02 | 2025 | 610542 | 201 | 4088062 | 6.75 | 6.75 | 6.67 | 6.67 | 0.08 | -1.19% | 6.67 | 1 | 6.68 | 12 | 0.00 |
| 2021-08-03 | 2025 | 516919 | 189 | 3456912 | 6.90 | 6.90 | 6.50 | 6.60 | 0.07 | -1.05% | 6.55 | 2 | 6.63 | 5 | 0.00 |
| 2021-08-04 | 2025 | 744695 | 220 | 4829455 | 6.60 | 6.60 | 6.35 | 6.35 | 0.25 | -3.79% | 6.35 | 40 | 6.38 | 2 | 0.00 |
| 2021-08-05 | 2025 | 1051644 | 412 | 6254756 | 6.29 | 6.29 | 5.89 | 5.90 | 0.45 | -7.09% | 5.89 | 97 | 5.90 | 33 | 0.00 |
| 2021-08-06 | 2025 | 995414 | 314 | 5909364 | 5.61 | 6.03 | 5.61 | 5.90 | 0.00 | 0% | 5.90 | 17 | 5.95 | 3 | 0.00 |
| 2021-08-09 | 2025 | 823920 | 216 | 5074840 | 5.90 | 6.30 | 5.90 | 6.21 | 0.31 | 5.25% | 6.20 | 64 | 6.21 | 3 | 0.00 |
| 2021-08-10 | 2025 | 661644 | 188 | 3889236 | 6.21 | 6.21 | 5.61 | 5.61 | 0.60 | -9.66% | 5.61 | 4 | 5.98 | 12 | 0.00 |
| 2021-08-11 | 2025 | 1935547 | 433 | 11889727 | 6.17 | 6.17 | 6.01 | 6.01 | 0.40 | 7.13% | 6.00 | 25 | 6.01 | 22 | 0.00 |
| 2021-08-12 | 2025 | 1522401 | 426 | 9827237 | 6.01 | 6.58 | 6.01 | 6.58 | 0.57 | 9.48% | 6.57 | 49 | 6.58 | 5 | 0.00 |
| 2021-08-13 | 2025 | 1314742 | 285 | 8347188 | 6.58 | 6.58 | 6.10 | 6.15 | 0.43 | -6.53% | 6.15 | 8 | 6.18 | 2 | 0.00 |
| 2021-08-16 | 2025 | 855998 | 248 | 5190264 | 6.35 | 6.35 | 5.95 | 6.00 | 0.15 | -2.44% | 5.99 | 3 | 6.00 | 63 | 0.00 |
| 2021-08-17 | 2025 | 1885113 | 452 | 10506240 | 5.40 | 5.90 | 5.40 | 5.79 | 0.21 | -3.5% | 5.78 | 1 | 5.79 | 10 | 0.00 |
| 2021-08-18 | 2025 | 992561 | 308 | 5701296 | 5.50 | 6.00 | 5.50 | 6.00 | 0.21 | 3.63% | 5.95 | 8 | 6.00 | 99 | 0.00 |
| 2021-08-19 | 2025 | 983994 | 296 | 5436748 | 5.90 | 5.90 | 5.42 | 5.43 | 0.57 | -9.5% | 5.43 | 33 | 5.44 | 5 | 0.00 |
| 2021-08-20 | 2025 | 1423000 | 359 | 7460750 | 5.43 | 5.43 | 5.22 | 5.24 | 0.19 | -3.5% | 5.24 | 17 | 5.25 | 19 | 0.00 |
| 2021-08-23 | 2025 | 1030779 | 261 | 5832053 | 5.35 | 5.74 | 5.35 | 5.71 | 0.47 | 8.97% | 5.71 | 50 | 5.72 | 82 | 0.00 |
| 2021-08-24 | 2025 | 570204 | 155 | 3170670 | 5.71 | 5.71 | 5.40 | 5.52 | 0.19 | -3.33% | 5.51 | 34 | 5.52 | 14 | 0.00 |
| 2021-08-25 | 2025 | 587761 | 185 | 3181948 | 5.52 | 5.52 | 5.40 | 5.43 | 0.09 | -1.63% | 5.43 | 19 | 5.45 | 43 | 0.00 |
| 2021-08-26 | 2025 | 806811 | 233 | 4686893 | 5.60 | 5.90 | 5.60 | 5.66 | 0.23 | 4.24% | 5.65 | 34 | 5.66 | 7 | 0.00 |
| 2021-08-27 | 2025 | 477891 | 163 | 2630477 | 5.66 | 5.66 | 5.45 | 5.50 | 0.16 | -2.83% | 5.49 | 5 | 5.50 | 38 | 0.00 |
| 2021-08-30 | 2025 | 379303 | 123 | 2098211 | 5.58 | 5.58 | 5.50 | 5.56 | 0.06 | 1.09% | 5.50 | 30 | 5.56 | 12 | 0.00 |
| 2021-08-31 | 2025 | 526004 | 147 | 2907721 | 5.60 | 5.60 | 5.50 | 5.53 | 0.03 | -0.54% | 5.53 | 72 | 5.54 | 2 | 0.00 |
| 2021-09-01 | 2025 | 626717 | 158 | 3502695 | 5.50 | 5.60 | 5.50 | 5.54 | 0.01 | 0.18% | 5.53 | 76 | 5.59 | 15 | 0.00 |
| 2021-09-02 | 2025 | 525467 | 143 | 2885018 | 5.56 | 5.56 | 5.41 | 5.41 | 0.13 | -2.35% | 5.40 | 53 | 5.44 | 6 | 0.00 |
| 2021-09-03 | 2025 | 546000 | 166 | 2963500 | 5.46 | 5.46 | 5.39 | 5.39 | 0.02 | -0.37% | 5.39 | 13 | 5.40 | 79 | 0.00 |
| 2021-09-06 | 2025 | 878430 | 252 | 4589492 | 5.39 | 5.39 | 5.20 | 5.20 | 0.19 | -3.53% | 5.19 | 23 | 5.20 | 57 | 0.00 |
| 2021-09-07 | 2025 | 811672 | 296 | 4053786 | 5.19 | 5.19 | 4.90 | 4.90 | 0.30 | -5.77% | 4.89 | 7 | 4.90 | 190 | 0.00 |
| 2021-09-08 | 2025 | 1388922 | 325 | 6366583 | 4.80 | 4.80 | 4.50 | 4.56 | 0.34 | -6.94% | 4.56 | 43 | 4.58 | 16 | 0.00 |
| 2021-09-09 | 2025 | 625400 | 203 | 3018071 | 4.51 | 5.01 | 4.51 | 5.01 | 0.45 | 9.87% | 5.01 | 456 | 0.00 | 0 | 0.00 |
| 2021-09-10 | 2025 | 1603351 | 403 | 8721742 | 5.09 | 5.51 | 5.09 | 5.51 | 0.50 | 9.98% | 5.50 | 92 | 5.51 | 257 | 0.00 |
| 2021-09-13 | 2025 | 2241318 | 562 | 13547471 | 6.00 | 6.06 | 6.00 | 6.06 | 0.55 | 9.98% | 6.06 | 1141 | 0.00 | 0 | 0.00 |
| 2021-09-14 | 2025 | 1995801 | 530 | 11785854 | 6.20 | 6.20 | 5.46 | 5.68 | 0.38 | -6.27% | 5.60 | 4 | 5.68 | 41 | 0.00 |
| 2021-09-15 | 2025 | 500737 | 186 | 2769859 | 5.51 | 5.61 | 5.48 | 5.61 | 0.07 | -1.23% | 5.61 | 6 | 5.62 | 5 | 0.00 |
| 2021-09-16 | 2025 | 472566 | 147 | 2641576 | 5.61 | 5.69 | 5.50 | 5.50 | 0.11 | -1.96% | 5.50 | 16 | 5.51 | 1 | 0.00 |
| 2021-09-17 | 2025 | 371000 | 102 | 2063960 | 5.45 | 5.68 | 5.42 | 5.55 | 0.05 | 0.91% | 5.55 | 20 | 5.58 | 14 | 0.00 |
| 2021-09-22 | 2025 | 819444 | 220 | 4189175 | 5.32 | 5.32 | 5.05 | 5.10 | 0.45 | -8.11% | 5.09 | 2 | 5.10 | 80 | 0.00 |
| 2021-09-23 | 2025 | 514530 | 135 | 2748233 | 5.19 | 5.40 | 5.19 | 5.32 | 0.22 | 4.31% | 5.30 | 46 | 5.32 | 5 | 0.00 |
| 2021-09-24 | 2025 | 195113 | 91 | 1061183 | 5.50 | 5.50 | 5.40 | 5.40 | 0.08 | 1.5% | 5.39 | 17 | 5.40 | 122 | 0.00 |
| 2021-09-27 | 2025 | 220476 | 80 | 1193116 | 5.40 | 5.45 | 5.33 | 5.33 | 0.07 | -1.3% | 5.33 | 4 | 5.35 | 2 | 0.00 |
| 2021-09-28 | 2025 | 347401 | 104 | 1839055 | 5.16 | 5.36 | 5.16 | 5.33 | 0.00 | 0% | 5.31 | 2 | 5.33 | 25 | 0.00 |
| 2021-09-29 | 2025 | 232759 | 85 | 1213666 | 5.01 | 5.32 | 5.01 | 5.29 | 0.04 | -0.75% | 5.29 | 3 | 5.30 | 9 | 0.00 |
| 2021-09-30 | 2025 | 421023 | 154 | 2345649 | 5.79 | 5.79 | 5.35 | 5.55 | 0.26 | 4.91% | 5.52 | 8 | 5.55 | 3 | 0.00 |
| 2021-10-01 | 2025 | 427007 | 139 | 2245226 | 5.31 | 5.37 | 5.20 | 5.20 | 0.35 | -6.31% | 5.18 | 20 | 5.20 | 61 | 0.00 |
| 2021-10-04 | 2025 | 515343 | 167 | 2641481 | 5.50 | 5.50 | 5.02 | 5.02 | 0.18 | -3.46% | 5.01 | 60 | 5.02 | 20 | 0.00 |
| 2021-10-05 | 2025 | 474897 | 131 | 2435072 | 5.00 | 5.20 | 5.00 | 5.20 | 0.18 | 3.59% | 5.15 | 10 | 5.20 | 24 | 0.00 |
| 2021-10-06 | 2025 | 256675 | 94 | 1302505 | 5.20 | 5.20 | 5.04 | 5.04 | 0.16 | -3.08% | 5.03 | 78 | 5.04 | 43 | 0.00 |
| 2021-10-07 | 2025 | 267755 | 93 | 1374423 | 5.15 | 5.15 | 5.08 | 5.11 | 0.07 | 1.39% | 5.11 | 58 | 5.13 | 2 | 0.00 |
| 2021-10-08 | 2025 | 607003 | 107 | 3151633 | 5.08 | 5.20 | 5.08 | 5.19 | 0.08 | 1.57% | 5.15 | 7 | 5.19 | 3 | 0.00 |
| 2021-10-12 | 2025 | 1237751 | 313 | 6971479 | 5.70 | 5.70 | 5.55 | 5.57 | 0.38 | 7.32% | 5.55 | 31 | 5.57 | 58 | 0.00 |
| 2021-10-13 | 2025 | 456003 | 121 | 2494435 | 5.65 | 5.65 | 5.36 | 5.37 | 0.20 | -3.59% | 5.36 | 48 | 5.37 | 70 | 0.00 |
| 2021-10-14 | 2025 | 480424 | 133 | 2673340 | 5.45 | 5.61 | 5.45 | 5.46 | 0.09 | 1.68% | 5.46 | 10 | 5.48 | 55 | 0.00 |
| 2021-10-15 | 2025 | 428511 | 95 | 2372433 | 5.65 | 5.65 | 5.50 | 5.50 | 0.04 | 0.73% | 5.49 | 2 | 5.50 | 122 | 0.00 |
| 2021-10-18 | 2025 | 414563 | 76 | 2286789 | 5.68 | 5.68 | 5.45 | 5.50 | 0.00 | 0% | 5.46 | 11 | 5.50 | 4 | 0.00 |
| 2021-10-19 | 2025 | 480340 | 97 | 2614922 | 5.60 | 5.60 | 5.40 | 5.55 | 0.05 | 0.91% | 5.48 | 3 | 5.55 | 3 | 0.00 |
| 2021-10-20 | 2025 | 471196 | 121 | 2553174 | 5.60 | 5.60 | 5.30 | 5.40 | 0.15 | -2.7% | 5.40 | 94 | 5.45 | 15 | 0.00 |
| 2021-10-21 | 2025 | 767270 | 155 | 4215234 | 5.50 | 5.50 | 5.38 | 5.50 | 0.10 | 1.85% | 5.50 | 98 | 5.55 | 7 | 0.00 |
| 2021-10-22 | 2025 | 275278 | 104 | 1467733 | 5.50 | 5.50 | 5.30 | 5.30 | 0.20 | -3.64% | 5.29 | 2 | 5.30 | 10 | 0.00 |
| 2021-10-25 | 2025 | 341065 | 96 | 1802630 | 5.21 | 5.37 | 5.21 | 5.25 | 0.05 | -0.94% | 5.25 | 59 | 5.30 | 3 | 0.00 |
| 2021-10-26 | 2025 | 515591 | 121 | 2706850 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0% | 5.25 | 46 | 5.30 | 59 | 0.00 |
| 2021-10-27 | 2025 | 468555 | 93 | 2477641 | 5.25 | 5.31 | 5.25 | 5.31 | 0.06 | 1.14% | 5.30 | 22 | 5.31 | 9 | 0.00 |
| 2021-10-28 | 2025 | 236447 | 68 | 1248269 | 5.31 | 5.31 | 5.26 | 5.30 | 0.01 | -0.19% | 5.27 | 17 | 5.30 | 65 | 0.00 |
| 2021-10-29 | 2025 | 431004 | 91 | 2284322 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0% | 5.29 | 8 | 5.30 | 164 | 0.00 |
| 2021-11-01 | 2025 | 512101 | 124 | 2789647 | 5.49 | 5.49 | 5.32 | 5.32 | 0.02 | 0.38% | 5.32 | 21 | 5.33 | 8 | 0.00 |
| 2021-11-02 | 2025 | 219509 | 91 | 1162534 | 5.32 | 5.32 | 5.27 | 5.27 | 0.05 | -0.94% | 5.26 | 17 | 5.27 | 57 | 0.00 |
| 2021-11-03 | 2025 | 391480 | 117 | 2096973 | 5.49 | 5.49 | 5.30 | 5.30 | 0.03 | 0.57% | 5.28 | 5 | 5.30 | 49 | 0.00 |
| 2021-11-04 | 2025 | 558054 | 120 | 2993525 | 5.30 | 5.44 | 5.25 | 5.28 | 0.02 | -0.38% | 5.27 | 4 | 5.28 | 3 | 0.00 |
| 2021-11-05 | 2025 | 579002 | 129 | 3031580 | 5.40 | 5.40 | 5.18 | 5.18 | 0.10 | -1.89% | 5.15 | 5 | 5.18 | 155 | 0.00 |
| 2021-11-08 | 2025 | 902750 | 242 | 4942448 | 5.50 | 5.50 | 5.41 | 5.43 | 0.25 | 4.83% | 5.42 | 12 | 5.44 | 16 | 0.00 |
| 2021-11-09 | 2025 | 680010 | 163 | 3586793 | 5.30 | 5.31 | 5.21 | 5.22 | 0.21 | -3.87% | 5.22 | 11 | 5.23 | 22 | 0.00 |
| 2021-11-10 | 2025 | 423926 | 111 | 2211646 | 5.22 | 5.22 | 5.21 | 5.22 | 0.00 | 0% | 5.21 | 50 | 5.22 | 37 | 0.00 |
| 2021-11-11 | 2025 | 922787 | 212 | 4973041 | 5.22 | 5.45 | 5.22 | 5.45 | 0.23 | 4.41% | 5.43 | 17 | 5.45 | 141 | 9.91 |
| 2021-11-12 | 2025 | 1666984 | 260 | 9120737 | 5.50 | 5.50 | 5.30 | 5.30 | 0.15 | -2.75% | 5.28 | 3 | 5.30 | 81 | 9.64 |
| 2021-11-15 | 2025 | 685302 | 138 | 3614610 | 5.30 | 5.30 | 5.25 | 5.27 | 0.03 | -0.57% | 5.27 | 19 | 5.29 | 6 | 9.58 |
| 2021-11-16 | 2025 | 824110 | 199 | 4283620 | 5.27 | 5.27 | 5.16 | 5.16 | 0.11 | -2.09% | 5.16 | 130 | 5.17 | 10 | 9.38 |
| 2021-11-17 | 2025 | 698058 | 132 | 3673364 | 5.16 | 5.30 | 5.16 | 5.28 | 0.12 | 2.33% | 5.28 | 8 | 5.29 | 3 | 9.60 |
| 2021-11-18 | 2025 | 423298 | 74 | 2231049 | 5.30 | 5.30 | 5.23 | 5.24 | 0.04 | -0.76% | 5.23 | 8 | 5.24 | 263 | 9.53 |
| 2021-11-19 | 2025 | 676504 | 146 | 3511410 | 5.20 | 5.20 | 5.16 | 5.17 | 0.07 | -1.34% | 5.17 | 27 | 5.19 | 21 | 9.40 |
| 2021-11-22 | 2025 | 595283 | 121 | 3110484 | 5.19 | 5.26 | 5.19 | 5.20 | 0.03 | 0.58% | 5.20 | 10 | 5.21 | 49 | 9.45 |
| 2021-11-23 | 2025 | 410063 | 110 | 2131945 | 5.20 | 5.21 | 5.19 | 5.20 | 0.00 | 0% | 5.19 | 53 | 5.20 | 14 | 9.45 |
| 2021-11-24 | 2025 | 617037 | 151 | 3279410 | 5.20 | 5.35 | 5.20 | 5.28 | 0.08 | 1.54% | 5.28 | 11 | 5.29 | 10 | 9.60 |
| 2021-11-25 | 2025 | 1902353 | 369 | 10846399 | 5.80 | 5.80 | 5.45 | 5.45 | 0.17 | 3.22% | 5.45 | 50 | 5.50 | 18 | 9.91 |
| 2021-11-26 | 2025 | 720502 | 155 | 3878210 | 5.46 | 5.50 | 5.21 | 5.34 | 0.11 | -2.02% | 5.33 | 12 | 5.34 | 14 | 9.71 |
| 2021-11-29 | 2025 | 489051 | 101 | 2551669 | 5.21 | 5.30 | 5.20 | 5.30 | 0.04 | -0.75% | 5.30 | 4 | 5.34 | 2 | 9.64 |
| 2021-11-30 | 2025 | 415018 | 98 | 2181706 | 5.21 | 5.33 | 5.21 | 5.25 | 0.05 | -0.94% | 5.25 | 3 | 5.26 | 16 | 9.55 |
| 2021-12-01 | 2025 | 407200 | 100 | 2162580 | 5.19 | 5.50 | 5.19 | 5.50 | 0.25 | 4.76% | 5.30 | 1 | 5.50 | 2 | 10.00 |
| 2021-12-02 | 2025 | 467584 | 95 | 2494264 | 5.38 | 5.38 | 5.29 | 5.30 | 0.20 | -3.64% | 5.30 | 12 | 5.31 | 36 | 9.64 |
| 2021-12-03 | 2025 | 157527 | 46 | 833336 | 5.30 | 5.30 | 5.26 | 5.30 | 0.00 | 0% | 5.27 | 7 | 5.30 | 39 | 9.64 |
| 2021-12-06 | 2025 | 429168 | 70 | 2294161 | 5.30 | 5.36 | 5.30 | 5.33 | 0.03 | 0.57% | 5.33 | 3 | 5.35 | 103 | 9.69 |
| 2021-12-07 | 2025 | 340098 | 101 | 1794082 | 5.38 | 5.38 | 5.27 | 5.29 | 0.04 | -0.75% | 5.28 | 48 | 5.29 | 8 | 9.62 |
| 2021-12-08 | 2025 | 637002 | 144 | 3432569 | 5.40 | 5.40 | 5.31 | 5.31 | 0.02 | 0.38% | 5.30 | 54 | 5.31 | 39 | 9.65 |
| 2021-12-09 | 2025 | 731652 | 122 | 3951886 | 5.35 | 5.44 | 5.35 | 5.36 | 0.05 | 0.94% | 5.36 | 18 | 5.38 | 47 | 9.75 |
| 2021-12-10 | 2025 | 439005 | 103 | 2326935 | 5.34 | 5.38 | 5.26 | 5.30 | 0.06 | -1.12% | 5.28 | 10 | 5.30 | 27 | 9.64 |
| 2021-12-13 | 2025 | 1026188 | 232 | 5560573 | 5.30 | 5.50 | 5.30 | 5.50 | 0.20 | 3.77% | 5.49 | 22 | 5.50 | 43 | 10.00 |
| 2021-12-14 | 2025 | 1046590 | 215 | 5841596 | 5.65 | 5.65 | 5.50 | 5.50 | 0.00 | 0% | 5.49 | 10 | 5.50 | 94 | 10.00 |
| 2021-12-15 | 2025 | 1019857 | 189 | 5677617 | 5.55 | 5.60 | 5.54 | 5.60 | 0.10 | 1.82% | 5.60 | 42 | 5.61 | 15 | 10.18 |
| 2021-12-16 | 2025 | 1496801 | 337 | 8936866 | 6.03 | 6.03 | 5.80 | 5.81 | 0.21 | 3.75% | 5.81 | 9 | 5.83 | 4 | 10.56 |
| 2021-12-17 | 2025 | 1564174 | 313 | 9338019 | 5.99 | 5.99 | 5.95 | 5.96 | 0.15 | 2.58% | 5.96 | 125 | 5.97 | 5 | 10.84 |
| 2021-12-20 | 2025 | 1505707 | 334 | 9172663 | 6.02 | 6.11 | 6.02 | 6.10 | 0.14 | 2.35% | 6.10 | 70 | 6.11 | 121 | 11.09 |
| 2021-12-21 | 2025 | 954117 | 239 | 5832612 | 6.16 | 6.16 | 6.10 | 6.10 | 0.00 | 0% | 6.10 | 161 | 6.11 | 52 | 11.09 |
| 2021-12-22 | 2025 | 611328 | 187 | 3689066 | 6.15 | 6.15 | 5.91 | 5.91 | 0.19 | -3.11% | 5.91 | 6 | 5.94 | 10 | 10.75 |
| 2021-12-23 | 2025 | 659078 | 153 | 3872376 | 6.07 | 6.07 | 5.81 | 5.81 | 0.10 | -1.69% | 5.81 | 47 | 5.85 | 5 | 10.56 |
| 2021-12-24 | 2025 | 911868 | 184 | 5187477 | 5.81 | 5.81 | 5.60 | 5.75 | 0.06 | -1.03% | 5.75 | 2 | 5.76 | 31 | 10.45 |
| 2021-12-27 | 2025 | 514426 | 140 | 2992942 | 5.75 | 5.85 | 5.75 | 5.82 | 0.07 | 1.22% | 5.82 | 9 | 5.83 | 11 | 10.58 |
| 2021-12-28 | 2025 | 715305 | 168 | 4218992 | 5.90 | 5.90 | 5.89 | 5.90 | 0.08 | 1.37% | 5.89 | 96 | 5.90 | 120 | 10.73 |
| 2021-12-29 | 2025 | 576837 | 151 | 3436862 | 5.92 | 5.96 | 5.92 | 5.96 | 0.06 | 1.02% | 5.96 | 3 | 5.97 | 4 | 10.84 |
| 2021-12-30 | 2025 | 827200 | 186 | 4963674 | 6.00 | 6.02 | 5.99 | 6.02 | 0.06 | 1.01% | 6.02 | 4 | 6.03 | 1 | 10.95 |