麗嬰房(2911)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 | 7.94 0 0% | 7.85 -0.09 -1.13% | 7.53 -0.32 -4.08% | 7.53 0 0% | 7.50 -0.03 -0.4% | 7.10 -0.4 -5.33% | 7.28 0.18 2.54% | 7.21 -0.07 -0.96% | 6.97 -0.24 -3.33% | 6.87 -0.1 -1.43% | 6.95 0.08 1.16% | 6.45 -0.5 -7.19% | 6.50 0.05 0.78% | 6.60 0.1 1.54% | 6.60 0 0% | 6.57 -0.03 -0.45% | 6.63 0.06 0.91% | 6.60 -0.03 -0.45% | 6.42 -0.18 -2.73% | 6.97 | ||||||||||||
| 2 月 | 6.31 -0.11 -1.71% | 6.21 -0.1 -1.58% | 6.19 -0.02 -0.32% | 6.35 0.16 2.58% | 6.59 0.24 3.78% | 6.62 0.03 0.46% | 6.78 0.16 2.42% | 6.75 -0.03 -0.44% | 6.61 | |||||||||||||||||||||||
| 3 月 | 6.78 0.03 0.44% | 7.19 0.41 6.05% | 7.15 -0.04 -0.56% | 7.11 -0.04 -0.56% | 7.11 0 0% | 7.15 0.04 0.56% | 7.11 -0.04 -0.56% | 7.07 -0.04 -0.56% | 7.14 0.07 0.99% | 7.22 0.08 1.12% | 7.20 -0.02 -0.28% | 7.15 -0.05 -0.69% | 7.16 0.01 0.14% | 7.11 -0.05 -0.7% | 7.15 0.04 0.56% | 7.11 -0.04 -0.56% | 7.09 -0.02 -0.28% | 7.05 -0.04 -0.56% | 7.09 0.04 0.57% | 7.16 0.07 0.99% | 7.24 0.08 1.12% | 7.13 | ||||||||||
| 4 月 | 7.22 -0.02 -0.28% | 7.20 -0.02 -0.28% | 7.17 -0.03 -0.42% | 7.14 -0.03 -0.42% | 7.18 0.04 0.56% | 7.50 0.32 4.46% | 7.60 0.1 1.33% | 7.45 -0.15 -1.97% | 7.84 0.39 5.23% | 7.82 -0.02 -0.26% | 8.19 0.37 4.73% | 8.25 0.06 0.73% | 8.21 -0.04 -0.48% | 8.30 0.09 1.1% | 8.50 0.2 2.41% | 8.95 0.45 5.29% | 9.23 0.28 3.13% | 9.32 0.09 0.98% | 9.16 -0.16 -1.72% | 8.06 | ||||||||||||
| 5 月 | 8.77 -0.39 -4.26% | 8.27 -0.5 -5.7% | 8.45 0.18 2.18% | 8.77 0.32 3.79% | 8.35 -0.42 -4.79% | 8.52 0.17 2.04% | 8.11 -0.41 -4.81% | 7.50 -0.61 -7.52% | 7.42 -0.08 -1.07% | 7.31 -0.11 -1.48% | 6.91 -0.4 -5.47% | 7.57 0.66 9.55% | 7.57 0 0% | 7.46 -0.11 -1.45% | 7.61 0.15 2.01% | 7.68 0.07 0.92% | 7.70 0.02 0.26% | 7.69 -0.01 -0.13% | 7.62 -0.07 -0.91% | 7.70 0.08 1.05% | 7.67 -0.03 -0.39% | 7.81 | ||||||||||
| 6 月 | 8.43 0.76 9.91% | 9.27 0.84 9.96% | 10.15 0.88 9.49% | 9.50 -0.65 -6.4% | 8.91 -0.59 -6.21% | 9.40 0.49 5.5% | 9.15 -0.25 -2.66% | 8.91 -0.24 -2.62% | 8.78 -0.13 -1.46% | 8.49 -0.29 -3.3% | 8.31 -0.18 -2.12% | 8.28 -0.03 -0.36% | 8.34 0.06 0.72% | 9.00 0.66 7.91% | 9.03 0.03 0.33% | 8.82 -0.21 -2.33% | 8.95 0.13 1.47% | 8.78 -0.17 -1.9% | 8.66 -0.12 -1.37% | 8.40 -0.26 -3% | 8.40 0 0% | 8.83 | ||||||||||
| 7 月 | 8.46 0.06 0.71% | 8.41 -0.05 -0.59% | 8.64 0.23 2.73% | 8.71 0.07 0.81% | 8.70 -0.01 -0.11% | 8.69 -0.01 -0.11% | 8.68 -0.01 -0.12% | 8.43 -0.25 -2.88% | 8.30 -0.13 -1.54% | 8.12 -0.18 -2.17% | 8.40 0.28 3.45% | 8.46 0.06 0.71% | 8.38 -0.08 -0.95% | 8.13 -0.25 -2.98% | 8.03 -0.1 -1.23% | 8.10 0.07 0.87% | 8.31 0.21 2.59% | 8.33 0.02 0.24% | 8.13 -0.2 -2.4% | 8.00 -0.13 -1.6% | 8.08 0.08 1% | 8.04 -0.04 -0.5% | 8.34 | |||||||||
| 8 月 | 7.96 -0.08 -1% | 7.92 -0.04 -0.5% | 7.94 0.02 0.25% | 7.98 0.04 0.5% | 7.95 -0.03 -0.38% | 7.81 -0.14 -1.76% | 7.68 -0.13 -1.66% | 7.68 0 0% | 7.66 -0.02 -0.26% | 7.55 -0.11 -1.44% | 7.23 -0.32 -4.24% | 7.25 0.02 0.28% | 7.34 0.09 1.24% | 7.16 -0.18 -2.45% | 7.10 -0.06 -0.84% | 7.21 0.11 1.55% | 7.17 -0.04 -0.55% | 7.21 0.04 0.56% | 7.20 -0.01 -0.14% | 7.34 0.14 1.94% | 7.45 0.11 1.5% | 7.46 0.01 0.13% | 7.5 | |||||||||
| 9 月 | 7.57 0.11 1.47% | 7.48 -0.09 -1.19% | 7.55 0.07 0.94% | 7.41 -0.14 -1.85% | 7.42 0.01 0.13% | 7.26 -0.16 -2.16% | 7.33 0.07 0.96% | 7.30 -0.03 -0.41% | 7.46 0.16 2.19% | 8.20 0.74 9.92% | 7.87 -0.33 -4.02% | 7.75 -0.12 -1.52% | 7.83 0.08 1.03% | 7.58 -0.25 -3.19% | 7.64 0.06 0.79% | 7.81 0.17 2.23% | 7.90 0.09 1.15% | 7.88 -0.02 -0.25% | 7.80 -0.08 -1.02% | 7.97 0.17 2.18% | 7.64 | |||||||||||
| 10 月 | 7.75 -0.22 -2.76% | 7.55 -0.2 -2.58% | 7.68 0.13 1.72% | 7.69 0.01 0.13% | 7.81 0.12 1.56% | 7.79 -0.02 -0.26% | 7.76 -0.03 -0.39% | 7.65 -0.11 -1.42% | 7.62 -0.03 -0.39% | 7.60 -0.02 -0.26% | 7.68 0.08 1.05% | 7.73 0.05 0.65% | 7.80 0.07 0.91% | 8.40 0.6 7.69% | 8.22 -0.18 -2.14% | 8.32 0.1 1.22% | 8.22 -0.1 -1.2% | 8.10 -0.12 -1.46% | 8.09 -0.01 -0.12% | 8.19 0.1 1.24% | 7.9 | |||||||||||
| 11 月 | 8.20 0.01 0.12% | 8.19 -0.01 -0.12% | 8.21 0.02 0.24% | 8.24 0.03 0.37% | 8.24 0 0% | 8.22 -0.02 -0.24% | 8.19 -0.03 -0.36% | 8.14 -0.05 -0.61% | 8.09 -0.05 -0.61% | 8.08 -0.01 -0.12% | 8.11 0.03 0.37% | 8.18 0.07 0.86% | 8.17 -0.01 -0.12% | 8.34 0.17 2.08% | 8.32 -0.02 -0.24% | 8.30 -0.02 -0.24% | 8.10 -0.2 -2.41% | 8.26 0.16 1.98% | 8.21 -0.05 -0.61% | 8.11 -0.1 -1.22% | 8.13 0.02 0.25% | 8.14 0.01 0.12% | 8.19 | |||||||||
| 12 月 | 8.24 0.1 1.23% | 8.11 -0.13 -1.58% | 8.10 -0.01 -0.12% | 8.10 0 0% | 8.05 -0.05 -0.62% | 8.07 0.02 0.25% | 8.08 0.01 0.12% | 8.08 0 0% | 8.07 -0.01 -0.12% | 8.06 -0.01 -0.12% | 8.03 -0.03 -0.37% | 8.05 0.02 0.25% | 8.04 -0.01 -0.12% | 8.12 0.08 1% | 8.14 0.02 0.25% | 8.14 0 0% | 8.10 -0.04 -0.49% | 8.10 0 0% | 8.11 0.01 0.12% | 8.10 -0.01 -0.12% | 8.11 0.01 0.12% | 8.17 0.06 0.74% | 8.1 |
說明:最高漲幅:9.96%最低跌幅:-7.52% 最高價:10.15最低價:6.19平均價:7.8,灰色底表示週末,漲135天(19.27)元,跌152天(-19.83)元,平盤15天
10%=4,9%=1,8%=3,6%=2,5%=5,4%=4,3%=8,2%=21,1%=52,0%=50,-0%=1,-1%=1,-2%=4,-3%=5,-4%=8,-5%=16,-6%=24,-7%=40,-8%=53,
| 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 | 2911 | 722352 | 443 | 5749665 | 8.03 | 8.13 | 7.85 | 7.94 | 0.09 | 0% | 7.93 | 17 | 7.94 | 21 | 0.00 |
| 2021-01-05 | 2911 | 572481 | 334 | 4543263 | 7.95 | 8.01 | 7.85 | 7.85 | 0.09 | -1.13% | 7.83 | 10 | 7.85 | 18 | 0.00 |
| 2021-01-07 | 2911 | 331783 | 229 | 2482604 | 7.42 | 7.56 | 7.42 | 7.53 | 0.03 | -4.08% | 7.52 | 1 | 7.53 | 1 | 0.00 |
| 2021-01-08 | 2911 | 412436 | 269 | 3058328 | 7.53 | 7.53 | 7.31 | 7.53 | 0.00 | 0% | 7.48 | 3 | 7.53 | 4 | 0.00 |
| 2021-01-11 | 2911 | 495862 | 284 | 3668280 | 7.41 | 7.60 | 7.30 | 7.50 | 0.03 | -0.4% | 7.46 | 7 | 7.52 | 10 | 0.00 |
| 2021-01-12 | 2911 | 657941 | 392 | 4761452 | 7.41 | 7.41 | 7.09 | 7.10 | 0.40 | -5.33% | 7.10 | 13 | 7.13 | 5 | 0.00 |
| 2021-01-13 | 2911 | 306241 | 180 | 2220570 | 7.16 | 7.32 | 7.11 | 7.28 | 0.18 | 2.54% | 7.25 | 3 | 7.28 | 2 | 0.00 |
| 2021-01-14 | 2911 | 129992 | 123 | 941413 | 7.28 | 7.28 | 7.20 | 7.21 | 0.07 | -0.96% | 7.20 | 5 | 7.24 | 2 | 0.00 |
| 2021-01-15 | 2911 | 758877 | 467 | 5293683 | 7.21 | 7.21 | 6.80 | 6.97 | 0.24 | -3.33% | 6.95 | 1 | 6.97 | 10 | 0.00 |
| 2021-01-18 | 2911 | 145633 | 206 | 1006593 | 7.00 | 7.00 | 6.82 | 6.87 | 0.10 | -1.43% | 6.87 | 2 | 6.90 | 6 | 0.00 |
| 2021-01-19 | 2911 | 176781 | 154 | 1230697 | 6.88 | 7.08 | 6.85 | 6.95 | 0.08 | 1.16% | 6.90 | 2 | 6.95 | 3 | 0.00 |
| 2021-01-20 | 2911 | 831684 | 457 | 5514138 | 6.87 | 6.87 | 6.45 | 6.45 | 0.50 | -7.19% | 6.44 | 1 | 6.45 | 7 | 0.00 |
| 2021-01-21 | 2911 | 362530 | 213 | 2370915 | 6.51 | 6.73 | 6.45 | 6.50 | 0.05 | 0.78% | 6.48 | 4 | 6.50 | 2 | 0.00 |
| 2021-01-22 | 2911 | 237871 | 152 | 1571352 | 6.62 | 6.71 | 6.51 | 6.60 | 0.10 | 1.54% | 6.59 | 3 | 6.62 | 2 | 0.00 |
| 2021-01-25 | 2911 | 159893 | 133 | 1056467 | 6.70 | 6.70 | 6.51 | 6.60 | 0.00 | 0% | 6.58 | 2 | 6.61 | 3 | 0.00 |
| 2021-01-26 | 2911 | 134382 | 163 | 881950 | 6.59 | 6.60 | 6.50 | 6.57 | 0.03 | -0.45% | 6.53 | 3 | 6.58 | 11 | 0.00 |
| 2021-01-27 | 2911 | 84702 | 94 | 559195 | 6.69 | 6.69 | 6.56 | 6.63 | 0.06 | 0.91% | 6.62 | 6 | 6.63 | 1 | 0.00 |
| 2021-01-28 | 2911 | 104677 | 112 | 685621 | 6.59 | 6.63 | 6.49 | 6.60 | 0.03 | -0.45% | 6.52 | 3 | 6.60 | 1 | 0.00 |
| 2021-01-29 | 2911 | 286920 | 256 | 1853418 | 6.51 | 6.55 | 6.39 | 6.42 | 0.18 | -2.73% | 6.40 | 4 | 6.42 | 88 | 0.00 |
| 2021-02-02 | 2911 | 357949 | 267 | 2271660 | 6.38 | 6.40 | 6.31 | 6.31 | 0.09 | -1.71% | 6.31 | 1 | 6.32 | 7 | 0.00 |
| 2021-02-03 | 2911 | 388673 | 343 | 2422592 | 6.31 | 6.31 | 6.17 | 6.21 | 0.10 | -1.58% | 6.20 | 5 | 6.21 | 182 | 0.00 |
| 2021-02-04 | 2911 | 352931 | 245 | 2168489 | 6.13 | 6.22 | 6.10 | 6.19 | 0.02 | -0.32% | 6.19 | 5 | 6.21 | 3 | 0.00 |
| 2021-02-17 | 2911 | 457948 | 293 | 2889474 | 6.43 | 6.43 | 6.21 | 6.35 | 0.06 | 2.58% | 6.32 | 2 | 6.38 | 5 | 0.00 |
| 2021-02-18 | 2911 | 381458 | 249 | 2491617 | 6.40 | 6.65 | 6.39 | 6.59 | 0.24 | 3.78% | 6.56 | 14 | 6.59 | 11 | 0.00 |
| 2021-02-19 | 2911 | 257884 | 217 | 1703113 | 6.59 | 6.65 | 6.54 | 6.62 | 0.03 | 0.46% | 6.62 | 1 | 6.63 | 1 | 0.00 |
| 2021-02-23 | 2911 | 337116 | 258 | 2274070 | 6.74 | 6.80 | 6.70 | 6.78 | 0.05 | 2.42% | 6.77 | 13 | 6.78 | 2 | 0.00 |
| 2021-02-25 | 2911 | 151140 | 164 | 1017279 | 6.69 | 6.80 | 6.66 | 6.75 | 0.06 | -0.44% | 6.74 | 17 | 6.75 | 9 | 0.00 |
| 2021-03-02 | 2911 | 239574 | 203 | 1610556 | 6.67 | 6.80 | 6.67 | 6.78 | 0.12 | 0.44% | 6.77 | 11 | 6.78 | 1 | 0.00 |
| 2021-03-03 | 2911 | 1388475 | 763 | 9952964 | 6.81 | 7.32 | 6.81 | 7.19 | 0.41 | 6.05% | 7.18 | 5 | 7.19 | 24 | 0.00 |
| 2021-03-04 | 2911 | 687045 | 453 | 4910393 | 7.28 | 7.28 | 7.05 | 7.15 | 0.04 | -0.56% | 7.14 | 8 | 7.15 | 7 | 0.00 |
| 2021-03-05 | 2911 | 160356 | 207 | 1135758 | 7.15 | 7.15 | 7.00 | 7.11 | 0.04 | -0.56% | 7.11 | 2 | 7.14 | 5 | 0.00 |
| 2021-03-08 | 2911 | 174256 | 274 | 1238422 | 7.12 | 7.24 | 7.06 | 7.11 | 0.00 | 0% | 7.11 | 1 | 7.12 | 15 | 0.00 |
| 2021-03-09 | 2911 | 240166 | 203 | 1706448 | 7.20 | 7.20 | 7.05 | 7.15 | 0.04 | 0.56% | 7.15 | 13 | 7.18 | 1 | 0.00 |
| 2021-03-10 | 2911 | 217870 | 205 | 1553231 | 7.20 | 7.20 | 7.06 | 7.11 | 0.04 | -0.56% | 7.11 | 1 | 7.16 | 3 | 0.00 |
| 2021-03-11 | 2911 | 347836 | 221 | 2474095 | 7.20 | 7.20 | 7.06 | 7.07 | 0.04 | -0.56% | 7.07 | 6 | 7.10 | 7 | 0.00 |
| 2021-03-12 | 2911 | 179526 | 149 | 1277773 | 7.09 | 7.19 | 7.07 | 7.14 | 0.07 | 0.99% | 7.13 | 8 | 7.14 | 2 | 0.00 |
| 2021-03-15 | 2911 | 317774 | 261 | 2288908 | 7.11 | 7.25 | 7.11 | 7.22 | 0.08 | 1.12% | 7.21 | 1 | 7.22 | 1 | 0.00 |
| 2021-03-16 | 2911 | 160016 | 216 | 1152950 | 7.25 | 7.25 | 7.17 | 7.20 | 0.02 | -0.28% | 7.19 | 4 | 7.20 | 1 | 0.00 |
| 2021-03-17 | 2911 | 238314 | 249 | 1698897 | 7.20 | 7.20 | 7.10 | 7.15 | 0.05 | -0.69% | 7.12 | 1 | 7.15 | 1 | 0.00 |
| 2021-03-18 | 2911 | 252263 | 225 | 1807922 | 7.15 | 7.20 | 7.14 | 7.16 | 0.01 | 0.14% | 7.15 | 5 | 7.16 | 2 | 0.00 |
| 2021-03-19 | 2911 | 189464 | 202 | 1349364 | 7.19 | 7.19 | 7.10 | 7.11 | 0.05 | -0.7% | 7.11 | 16 | 7.15 | 9 | 0.00 |
| 2021-03-22 | 2911 | 235036 | 213 | 1678970 | 7.11 | 7.18 | 7.11 | 7.15 | 0.04 | 0.56% | 7.13 | 40 | 7.15 | 47 | 0.00 |
| 2021-03-23 | 2911 | 311550 | 207 | 2214700 | 7.16 | 7.16 | 7.08 | 7.11 | 0.04 | -0.56% | 7.10 | 1 | 7.11 | 9 | 0.00 |
| 2021-03-24 | 2911 | 113155 | 155 | 802502 | 7.10 | 7.15 | 7.03 | 7.09 | 0.02 | -0.28% | 7.09 | 8 | 7.10 | 12 | 0.00 |
| 2021-03-25 | 2911 | 263488 | 191 | 1860946 | 7.08 | 7.09 | 7.04 | 7.05 | 0.04 | -0.56% | 7.04 | 14 | 7.05 | 5 | 0.00 |
| 2021-03-26 | 2911 | 209129 | 156 | 1478736 | 7.02 | 7.13 | 7.02 | 7.09 | 0.04 | 0.57% | 7.09 | 1 | 7.13 | 14 | 0.00 |
| 2021-03-29 | 2911 | 372821 | 257 | 2664339 | 7.10 | 7.20 | 7.05 | 7.16 | 0.07 | 0.99% | 7.15 | 3 | 7.16 | 3 | 0.00 |
| 2021-03-30 | 2911 | 423954 | 268 | 3063265 | 7.17 | 7.26 | 7.17 | 7.24 | 0.08 | 1.12% | 7.23 | 12 | 7.24 | 8 | 0.00 |
| 2021-04-01 | 2911 | 238173 | 178 | 1712583 | 7.15 | 7.22 | 7.13 | 7.22 | 0.04 | -0.28% | 7.19 | 9 | 7.22 | 12 | 0.00 |
| 2021-04-06 | 2911 | 351782 | 305 | 2538359 | 7.23 | 7.25 | 7.16 | 7.20 | 0.02 | -0.28% | 7.19 | 2 | 7.21 | 1 | 0.00 |
| 2021-04-07 | 2911 | 211481 | 223 | 1513784 | 7.15 | 7.20 | 7.12 | 7.17 | 0.03 | -0.42% | 7.15 | 8 | 7.17 | 31 | 0.00 |
| 2021-04-08 | 2911 | 525075 | 288 | 3746773 | 7.15 | 7.19 | 7.10 | 7.14 | 0.03 | -0.42% | 7.14 | 4 | 7.15 | 1 | 0.00 |
| 2021-04-09 | 2911 | 471133 | 272 | 3384196 | 7.15 | 7.22 | 7.14 | 7.18 | 0.04 | 0.56% | 7.18 | 12 | 7.19 | 17 | 0.00 |
| 2021-04-12 | 2911 | 1508592 | 645 | 11117278 | 7.20 | 7.51 | 7.19 | 7.50 | 0.32 | 4.46% | 7.48 | 20 | 7.50 | 7 | 0.00 |
| 2021-04-13 | 2911 | 2284102 | 940 | 17681375 | 7.53 | 7.97 | 7.50 | 7.60 | 0.10 | 1.33% | 7.60 | 32 | 7.65 | 11 | 0.00 |
| 2021-04-14 | 2911 | 800874 | 453 | 6022211 | 7.69 | 7.80 | 7.35 | 7.45 | 0.15 | -1.97% | 7.45 | 6 | 7.46 | 9 | 0.00 |
| 2021-04-15 | 2911 | 1324562 | 539 | 10318782 | 7.45 | 7.91 | 7.45 | 7.84 | 0.39 | 5.23% | 7.84 | 2 | 7.85 | 40 | 0.00 |
| 2021-04-16 | 2911 | 829209 | 455 | 6497891 | 7.90 | 7.96 | 7.75 | 7.82 | 0.02 | -0.26% | 7.82 | 1 | 7.83 | 26 | 0.00 |
| 2021-04-19 | 2911 | 2228725 | 953 | 18197814 | 7.83 | 8.40 | 7.83 | 8.19 | 0.37 | 4.73% | 8.19 | 9 | 8.20 | 18 | 0.00 |
| 2021-04-20 | 2911 | 1329606 | 619 | 10942893 | 8.25 | 8.39 | 8.12 | 8.25 | 0.06 | 0.73% | 8.23 | 37 | 8.25 | 82 | 0.00 |
| 2021-04-21 | 2911 | 792723 | 581 | 6499300 | 8.29 | 8.29 | 8.16 | 8.21 | 0.04 | -0.48% | 8.20 | 12 | 8.21 | 9 | 0.00 |
| 2021-04-22 | 2911 | 3185948 | 1332 | 27076773 | 8.24 | 9.00 | 8.21 | 8.30 | 0.09 | 1.1% | 8.27 | 5 | 8.30 | 20 | 0.00 |
| 2021-04-23 | 2911 | 1467275 | 759 | 12289107 | 8.25 | 8.69 | 8.15 | 8.50 | 0.20 | 2.41% | 8.50 | 15 | 8.52 | 4 | 0.00 |
| 2021-04-26 | 2911 | 2341214 | 923 | 20836159 | 8.75 | 9.04 | 8.68 | 8.95 | 0.45 | 5.29% | 8.95 | 11 | 8.96 | 20 | 0.00 |
| 2021-04-27 | 2911 | 2348335 | 1037 | 21380457 | 9.00 | 9.28 | 8.80 | 9.23 | 0.28 | 3.13% | 9.20 | 7 | 9.23 | 28 | 0.00 |
| 2021-04-28 | 2911 | 1645154 | 843 | 15220148 | 9.27 | 9.37 | 9.13 | 9.32 | 0.09 | 0.98% | 9.31 | 5 | 9.32 | 38 | 0.00 |
| 2021-04-29 | 2911 | 1340562 | 703 | 12342636 | 9.30 | 9.39 | 9.08 | 9.16 | 0.16 | -1.72% | 9.15 | 10 | 9.16 | 9 | 0.00 |
| 2021-05-03 | 2911 | 1431837 | 849 | 12711679 | 9.16 | 9.16 | 8.60 | 8.77 | 0.39 | -4.26% | 8.75 | 1 | 8.80 | 9 | 0.00 |
| 2021-05-04 | 2911 | 1593676 | 825 | 13164013 | 8.81 | 8.89 | 7.90 | 8.27 | 0.50 | -5.7% | 8.26 | 7 | 8.27 | 8 | 0.00 |
| 2021-05-05 | 2911 | 892117 | 406 | 7526074 | 8.26 | 8.58 | 8.04 | 8.45 | 0.18 | 2.18% | 8.45 | 54 | 8.46 | 1 | 0.00 |
| 2021-05-06 | 2911 | 888926 | 545 | 7794729 | 8.47 | 8.98 | 8.47 | 8.77 | 0.32 | 3.79% | 8.76 | 6 | 8.79 | 2 | 0.00 |
| 2021-05-07 | 2911 | 980786 | 576 | 8273656 | 8.81 | 8.83 | 8.29 | 8.35 | 0.42 | -4.79% | 8.35 | 1 | 8.40 | 100 | 0.00 |
| 2021-05-10 | 2911 | 387699 | 315 | 3299140 | 8.39 | 8.72 | 8.35 | 8.52 | 0.17 | 2.04% | 8.50 | 6 | 8.52 | 1 | 0.00 |
| 2021-05-11 | 2911 | 690471 | 505 | 5718220 | 8.52 | 8.54 | 8.04 | 8.11 | 0.41 | -4.81% | 8.10 | 21 | 8.14 | 8 | 0.00 |
| 2021-05-12 | 2911 | 1243041 | 697 | 9604957 | 8.05 | 8.33 | 7.35 | 7.50 | 0.61 | -7.52% | 7.49 | 2 | 7.51 | 7 | 0.00 |
| 2021-05-13 | 2911 | 663283 | 459 | 4881982 | 7.20 | 7.51 | 7.09 | 7.42 | 0.08 | -1.07% | 7.37 | 8 | 7.42 | 1 | 0.00 |
| 2021-05-14 | 2911 | 1066901 | 557 | 7895463 | 7.44 | 7.68 | 7.30 | 7.31 | 0.11 | -1.48% | 7.31 | 10 | 7.33 | 10 | 0.00 |
| 2021-05-17 | 2911 | 631526 | 515 | 4332445 | 6.70 | 7.07 | 6.64 | 6.91 | 0.40 | -5.47% | 6.83 | 2 | 7.00 | 1 | 0.00 |
| 2021-05-18 | 2911 | 384437 | 276 | 2822682 | 7.36 | 7.57 | 7.01 | 7.57 | 0.66 | 9.55% | 7.57 | 4 | 7.58 | 8 | 0.00 |
| 2021-05-19 | 2911 | 504696 | 324 | 3829450 | 7.78 | 7.79 | 7.44 | 7.57 | 0.00 | 0% | 7.55 | 1 | 7.57 | 3 | 0.00 |
| 2021-05-20 | 2911 | 239158 | 168 | 1790688 | 7.57 | 7.57 | 7.44 | 7.46 | 0.11 | -1.45% | 7.46 | 1 | 7.47 | 1 | 0.00 |
| 2021-05-21 | 2911 | 358223 | 220 | 2728084 | 7.58 | 7.78 | 7.45 | 7.61 | 0.15 | 2.01% | 7.56 | 1 | 7.59 | 4 | 0.00 |
| 2021-05-24 | 2911 | 247922 | 168 | 1896411 | 7.49 | 7.79 | 7.49 | 7.68 | 0.07 | 0.92% | 7.68 | 11 | 7.69 | 2 | 0.00 |
| 2021-05-25 | 2911 | 330843 | 228 | 2536113 | 7.68 | 7.75 | 7.60 | 7.70 | 0.02 | 0.26% | 7.69 | 1 | 7.71 | 1 | 0.00 |
| 2021-05-26 | 2911 | 177725 | 156 | 1361882 | 7.73 | 7.73 | 7.52 | 7.69 | 0.01 | -0.13% | 7.66 | 7 | 7.71 | 3 | 0.00 |
| 2021-05-27 | 2911 | 156983 | 163 | 1196110 | 7.69 | 7.69 | 7.59 | 7.62 | 0.07 | -0.91% | 7.59 | 3 | 7.62 | 2 | 0.00 |
| 2021-05-28 | 2911 | 229704 | 168 | 1761612 | 7.62 | 7.74 | 7.62 | 7.70 | 0.08 | 1.05% | 7.69 | 3 | 7.70 | 8 | 0.00 |
| 2021-05-31 | 2911 | 253473 | 224 | 1946408 | 7.70 | 7.79 | 7.60 | 7.67 | 0.03 | -0.39% | 7.65 | 1 | 7.67 | 100 | 0.00 |
| 2021-06-01 | 2911 | 709083 | 246 | 5977549 | 8.43 | 8.43 | 8.43 | 8.43 | 0.76 | 9.91% | 8.43 | 7636 | 0.00 | 0 | 0.00 |
| 2021-06-02 | 2911 | 1491436 | 535 | 13825588 | 9.27 | 9.27 | 9.27 | 9.27 | 0.84 | 9.96% | 9.27 | 8305 | 0.00 | 0 | 0.00 |
| 2021-06-03 | 2911 | 24787664 | 5819 | 251540379 | 10.15 | 10.15 | 10.05 | 10.15 | 0.88 | 9.49% | 10.15 | 978 | 0.00 | 0 | 0.00 |
| 2021-06-04 | 2911 | 15834847 | 5662 | 156304178 | 10.40 | 10.40 | 9.43 | 9.50 | 0.65 | -6.4% | 9.50 | 7 | 9.51 | 29 | 0.00 |
| 2021-06-07 | 2911 | 5787645 | 2286 | 51965572 | 9.39 | 9.40 | 8.75 | 8.91 | 0.59 | -6.21% | 8.91 | 4 | 8.96 | 2 | 0.00 |
| 2021-06-08 | 2911 | 4230543 | 1764 | 39328165 | 8.90 | 9.70 | 8.88 | 9.40 | 0.49 | 5.5% | 9.37 | 6 | 9.40 | 8 | 0.00 |
| 2021-06-09 | 2911 | 2799384 | 1157 | 25884727 | 9.33 | 9.46 | 9.05 | 9.15 | 0.25 | -2.66% | 9.14 | 3 | 9.15 | 54 | 0.00 |
| 2021-06-10 | 2911 | 1600175 | 770 | 14375235 | 9.16 | 9.20 | 8.90 | 8.91 | 0.24 | -2.62% | 8.90 | 130 | 8.91 | 1 | 0.00 |
| 2021-06-11 | 2911 | 1870458 | 769 | 16658391 | 8.91 | 9.10 | 8.76 | 8.78 | 0.13 | -1.46% | 8.78 | 12 | 8.79 | 1 | 0.00 |
| 2021-06-15 | 2911 | 1812035 | 912 | 15452276 | 8.67 | 8.80 | 8.37 | 8.49 | 0.29 | -3.3% | 8.48 | 13 | 8.49 | 14 | 0.00 |
| 2021-06-16 | 2911 | 1367971 | 704 | 11470366 | 8.53 | 8.55 | 8.30 | 8.31 | 0.18 | -2.12% | 8.31 | 8 | 8.33 | 9 | 0.00 |
| 2021-06-17 | 2911 | 1159688 | 542 | 9609965 | 8.21 | 8.36 | 8.21 | 8.28 | 0.03 | -0.36% | 8.28 | 35 | 8.30 | 38 | 0.00 |
| 2021-06-18 | 2911 | 1625238 | 711 | 13650435 | 8.31 | 8.59 | 8.31 | 8.34 | 0.06 | 0.72% | 8.34 | 32 | 8.35 | 38 | 0.00 |
| 2021-06-21 | 2911 | 5462802 | 2103 | 48377364 | 8.36 | 9.16 | 8.36 | 9.00 | 0.66 | 7.91% | 8.99 | 1 | 9.00 | 31 | 0.00 |
| 2021-06-22 | 2911 | 4301303 | 1736 | 38896319 | 8.90 | 9.23 | 8.75 | 9.03 | 0.03 | 0.33% | 9.00 | 30 | 9.03 | 16 | 0.00 |
| 2021-06-23 | 2911 | 1432317 | 741 | 12686671 | 9.03 | 9.04 | 8.79 | 8.82 | 0.21 | -2.33% | 8.82 | 4 | 8.85 | 15 | 0.00 |
| 2021-06-24 | 2911 | 1263328 | 658 | 11369692 | 8.97 | 9.20 | 8.82 | 8.95 | 0.13 | 1.47% | 8.94 | 17 | 8.95 | 5 | 0.00 |
| 2021-06-25 | 2911 | 1375379 | 672 | 12152439 | 8.97 | 9.05 | 8.72 | 8.78 | 0.17 | -1.9% | 8.78 | 25 | 8.80 | 2 | 0.00 |
| 2021-06-28 | 2911 | 1271176 | 660 | 11048985 | 8.84 | 8.84 | 8.65 | 8.66 | 0.12 | -1.37% | 8.66 | 16 | 8.67 | 12 | 0.00 |
| 2021-06-29 | 2911 | 1627298 | 804 | 13767478 | 8.61 | 8.63 | 8.38 | 8.40 | 0.26 | -3% | 8.40 | 16 | 8.41 | 5 | 0.00 |
| 2021-06-30 | 2911 | 977008 | 483 | 8252691 | 8.45 | 8.53 | 8.38 | 8.40 | 0.00 | 0% | 8.40 | 35 | 8.42 | 13 | 0.00 |
| 2021-07-01 | 2911 | 1213278 | 542 | 10292678 | 8.39 | 8.59 | 8.39 | 8.46 | 0.06 | 0.71% | 8.45 | 35 | 8.47 | 11 | 0.00 |
| 2021-07-02 | 2911 | 638160 | 344 | 5384453 | 8.48 | 8.50 | 8.40 | 8.41 | 0.05 | -0.59% | 8.41 | 16 | 8.42 | 6 | 0.00 |
| 2021-07-05 | 2911 | 1050240 | 483 | 9010803 | 8.43 | 8.75 | 8.43 | 8.64 | 0.23 | 2.73% | 8.64 | 4 | 8.65 | 15 | 0.00 |
| 2021-07-06 | 2911 | 1822028 | 781 | 15944091 | 8.79 | 8.98 | 8.53 | 8.71 | 0.07 | 0.81% | 8.70 | 14 | 8.71 | 3 | 0.00 |
| 2021-07-07 | 2911 | 1522902 | 797 | 13414351 | 8.70 | 8.97 | 8.65 | 8.70 | 0.01 | -0.11% | 8.70 | 1 | 8.71 | 11 | 0.00 |
| 2021-07-08 | 2911 | 593598 | 378 | 5151692 | 8.75 | 8.87 | 8.60 | 8.69 | 0.01 | -0.11% | 8.66 | 5 | 8.69 | 7 | 0.00 |
| 2021-07-09 | 2911 | 1098137 | 503 | 9476972 | 8.63 | 8.79 | 8.53 | 8.68 | 0.01 | -0.12% | 8.68 | 10 | 8.70 | 12 | 0.00 |
| 2021-07-12 | 2911 | 1078618 | 618 | 9181936 | 8.68 | 8.70 | 8.43 | 8.43 | 0.25 | -2.88% | 8.43 | 7 | 8.44 | 1 | 0.00 |
| 2021-07-13 | 2911 | 1138911 | 550 | 9537025 | 8.45 | 8.50 | 8.28 | 8.30 | 0.13 | -1.54% | 8.29 | 9 | 8.30 | 22 | 0.00 |
| 2021-07-14 | 2911 | 1160522 | 558 | 9505539 | 8.30 | 8.47 | 8.07 | 8.12 | 0.18 | -2.17% | 8.12 | 26 | 8.13 | 8 | 0.00 |
| 2021-07-15 | 2911 | 639173 | 295 | 5322428 | 8.12 | 8.44 | 8.12 | 8.40 | 0.28 | 3.45% | 8.39 | 1 | 8.40 | 9 | 0.00 |
| 2021-07-16 | 2911 | 492591 | 256 | 4170015 | 8.40 | 8.55 | 8.40 | 8.46 | 0.06 | 0.71% | 8.44 | 2 | 8.46 | 5 | 0.00 |
| 2021-07-19 | 2911 | 375234 | 258 | 3142986 | 8.48 | 8.48 | 8.33 | 8.38 | 0.08 | -0.95% | 8.37 | 1 | 8.38 | 12 | 0.00 |
| 2021-07-20 | 2911 | 680172 | 449 | 5569096 | 8.38 | 8.38 | 8.10 | 8.13 | 0.25 | -2.98% | 8.13 | 11 | 8.14 | 6 | 0.00 |
| 2021-07-21 | 2911 | 1029272 | 537 | 8305402 | 8.28 | 8.28 | 7.96 | 8.03 | 0.10 | -1.23% | 8.03 | 43 | 8.04 | 10 | 0.00 |
| 2021-07-22 | 2911 | 414000 | 194 | 3373720 | 8.06 | 8.25 | 8.05 | 8.10 | 0.07 | 0.87% | 8.09 | 2 | 8.10 | 4 | 0.00 |
| 2021-07-23 | 2911 | 733487 | 328 | 6067620 | 8.17 | 8.35 | 8.13 | 8.31 | 0.21 | 2.59% | 8.31 | 13 | 8.32 | 4 | 0.00 |
| 2021-07-26 | 2911 | 473197 | 269 | 3962607 | 8.35 | 8.45 | 8.24 | 8.33 | 0.02 | 0.24% | 8.32 | 5 | 8.34 | 2 | 0.00 |
| 2021-07-27 | 2911 | 326623 | 227 | 2677912 | 8.31 | 8.31 | 8.12 | 8.13 | 0.20 | -2.4% | 8.13 | 3 | 8.14 | 3 | 0.00 |
| 2021-07-28 | 2911 | 865862 | 390 | 6950001 | 8.14 | 8.14 | 7.97 | 8.00 | 0.13 | -1.6% | 8.00 | 13 | 8.01 | 8 | 0.00 |
| 2021-07-29 | 2911 | 281719 | 196 | 2268310 | 8.01 | 8.10 | 8.01 | 8.08 | 0.08 | 1% | 8.07 | 3 | 8.08 | 3 | 0.00 |
| 2021-07-30 | 2911 | 242647 | 187 | 1953396 | 8.10 | 8.18 | 8.01 | 8.04 | 0.04 | -0.5% | 8.03 | 2 | 8.05 | 11 | 0.00 |
| 2021-08-02 | 2911 | 967826 | 393 | 7662199 | 8.04 | 8.04 | 7.87 | 7.96 | 0.08 | -1% | 7.96 | 7 | 7.97 | 9 | 0.00 |
| 2021-08-03 | 2911 | 457234 | 308 | 3620203 | 8.00 | 8.00 | 7.88 | 7.92 | 0.04 | -0.5% | 7.91 | 1 | 7.92 | 8 | 0.00 |
| 2021-08-04 | 2911 | 207586 | 164 | 1649309 | 7.95 | 7.98 | 7.92 | 7.94 | 0.02 | 0.25% | 7.93 | 82 | 7.94 | 4 | 0.00 |
| 2021-08-05 | 2911 | 483746 | 231 | 3852661 | 7.92 | 8.02 | 7.88 | 7.98 | 0.04 | 0.5% | 7.96 | 11 | 7.98 | 2 | 0.00 |
| 2021-08-06 | 2911 | 451397 | 253 | 3594662 | 7.99 | 8.05 | 7.92 | 7.95 | 0.03 | -0.38% | 7.95 | 6 | 7.98 | 4 | 0.00 |
| 2021-08-09 | 2911 | 453854 | 292 | 3559313 | 7.95 | 7.95 | 7.80 | 7.81 | 0.14 | -1.76% | 7.81 | 21 | 7.82 | 4 | 0.00 |
| 2021-08-10 | 2911 | 579102 | 383 | 4477314 | 7.82 | 7.85 | 7.68 | 7.68 | 0.13 | -1.66% | 7.67 | 2 | 7.68 | 5 | 0.00 |
| 2021-08-11 | 2911 | 400914 | 253 | 3079497 | 7.68 | 7.78 | 7.61 | 7.68 | 0.00 | 0% | 7.65 | 2 | 7.69 | 1 | 0.00 |
| 2021-08-12 | 2911 | 121956 | 129 | 936462 | 7.68 | 7.72 | 7.63 | 7.66 | 0.02 | -0.26% | 7.65 | 10 | 7.66 | 4 | 0.00 |
| 2021-08-13 | 2911 | 364174 | 250 | 2762090 | 7.70 | 7.70 | 7.54 | 7.55 | 0.11 | -1.44% | 7.55 | 4 | 7.56 | 2 | 0.00 |
| 2021-08-16 | 2911 | 595974 | 384 | 4378003 | 7.55 | 7.58 | 7.21 | 7.23 | 0.32 | -4.24% | 7.23 | 9 | 7.25 | 5 | 0.00 |
| 2021-08-17 | 2911 | 322203 | 252 | 2337654 | 7.23 | 7.39 | 7.16 | 7.25 | 0.02 | 0.28% | 7.25 | 34 | 7.26 | 1 | 0.00 |
| 2021-08-18 | 2911 | 314441 | 232 | 2266037 | 7.22 | 7.35 | 7.11 | 7.34 | 0.09 | 1.24% | 7.32 | 12 | 7.34 | 4 | 0.00 |
| 2021-08-19 | 2911 | 201941 | 230 | 1452746 | 7.32 | 7.33 | 7.14 | 7.16 | 0.18 | -2.45% | 7.16 | 3 | 7.17 | 5 | 0.00 |
| 2021-08-20 | 2911 | 333531 | 262 | 2374095 | 7.16 | 7.18 | 7.09 | 7.10 | 0.06 | -0.84% | 7.10 | 3 | 7.11 | 3 | 0.00 |
| 2021-08-23 | 2911 | 375307 | 226 | 2699341 | 7.10 | 7.26 | 7.10 | 7.21 | 0.11 | 1.55% | 7.17 | 5 | 7.21 | 14 | 0.00 |
| 2021-08-24 | 2911 | 230141 | 194 | 1648218 | 7.21 | 7.23 | 7.12 | 7.17 | 0.04 | -0.55% | 7.16 | 4 | 7.17 | 1 | 0.00 |
| 2021-08-25 | 2911 | 292217 | 190 | 2105680 | 7.17 | 7.24 | 7.17 | 7.21 | 0.04 | 0.56% | 7.21 | 1 | 7.22 | 7 | 0.00 |
| 2021-08-26 | 2911 | 159822 | 163 | 1150543 | 7.21 | 7.29 | 7.16 | 7.20 | 0.01 | -0.14% | 7.20 | 17 | 7.21 | 1 | 0.00 |
| 2021-08-27 | 2911 | 402461 | 255 | 2958531 | 7.22 | 7.44 | 7.22 | 7.34 | 0.14 | 1.94% | 7.34 | 10 | 7.36 | 3 | 0.00 |
| 2021-08-30 | 2911 | 240616 | 182 | 1790888 | 7.35 | 7.48 | 7.35 | 7.45 | 0.11 | 1.5% | 7.45 | 3 | 7.46 | 2 | 0.00 |
| 2021-08-31 | 2911 | 152066 | 167 | 1125263 | 7.41 | 7.48 | 7.34 | 7.46 | 0.01 | 0.13% | 7.45 | 13 | 7.47 | 2 | 0.00 |
| 2021-09-01 | 2911 | 292510 | 157 | 2196662 | 7.45 | 7.60 | 7.43 | 7.57 | 0.11 | 1.47% | 7.53 | 1 | 7.57 | 12 | 0.00 |
| 2021-09-02 | 2911 | 137253 | 145 | 1031812 | 7.58 | 7.60 | 7.44 | 7.48 | 0.09 | -1.19% | 7.46 | 1 | 7.48 | 29 | 0.00 |
| 2021-09-03 | 2911 | 181099 | 143 | 1362328 | 7.50 | 7.56 | 7.45 | 7.55 | 0.07 | 0.94% | 7.53 | 5 | 7.55 | 6 | 0.00 |
| 2021-09-06 | 2911 | 190408 | 166 | 1423806 | 7.51 | 7.54 | 7.40 | 7.41 | 0.14 | -1.85% | 7.41 | 2 | 7.44 | 2 | 0.00 |
| 2021-09-07 | 2911 | 203351 | 158 | 1497252 | 7.40 | 7.42 | 7.31 | 7.42 | 0.01 | 0.13% | 7.39 | 1 | 7.42 | 3 | 0.00 |
| 2021-09-08 | 2911 | 159369 | 104 | 1165738 | 7.40 | 7.40 | 7.26 | 7.26 | 0.16 | -2.16% | 7.26 | 10 | 7.28 | 1 | 0.00 |
| 2021-09-09 | 2911 | 84828 | 82 | 619164 | 7.30 | 7.34 | 7.25 | 7.33 | 0.07 | 0.96% | 7.32 | 3 | 7.33 | 19 | 0.00 |
| 2021-09-10 | 2911 | 123571 | 97 | 902676 | 7.30 | 7.35 | 7.23 | 7.30 | 0.03 | -0.41% | 7.30 | 14 | 7.33 | 2 | 0.00 |
| 2021-09-13 | 2911 | 220491 | 136 | 1627046 | 7.30 | 7.47 | 7.30 | 7.46 | 0.16 | 2.19% | 7.46 | 6 | 7.47 | 7 | 0.00 |
| 2021-09-14 | 2911 | 2377669 | 539 | 19298729 | 7.62 | 8.20 | 7.62 | 8.20 | 0.74 | 9.92% | 8.20 | 8936 | 0.00 | 0 | 0.00 |
| 2021-09-15 | 2911 | 5258303 | 2261 | 43142780 | 8.45 | 8.45 | 7.83 | 7.87 | 0.33 | -4.02% | 7.87 | 43 | 7.90 | 36 | 0.00 |
| 2021-09-16 | 2911 | 1446706 | 665 | 11324294 | 7.94 | 7.94 | 7.72 | 7.75 | 0.12 | -1.52% | 7.75 | 2 | 7.77 | 2 | 0.00 |
| 2021-09-17 | 2911 | 459000 | 192 | 3576800 | 7.78 | 7.87 | 7.75 | 7.83 | 0.08 | 1.03% | 7.82 | 1 | 7.83 | 1 | 0.00 |
| 2021-09-22 | 2911 | 500198 | 359 | 3785129 | 7.69 | 7.70 | 7.50 | 7.58 | 0.25 | -3.19% | 7.57 | 1 | 7.58 | 1 | 0.00 |
| 2021-09-23 | 2911 | 336057 | 171 | 2551567 | 7.61 | 7.66 | 7.52 | 7.64 | 0.06 | 0.79% | 7.60 | 1 | 7.65 | 1 | 0.00 |
| 2021-09-24 | 2911 | 206611 | 146 | 1593910 | 7.64 | 7.81 | 7.64 | 7.81 | 0.17 | 2.23% | 7.81 | 1 | 7.82 | 3 | 0.00 |
| 2021-09-27 | 2911 | 397458 | 215 | 3139138 | 7.82 | 7.95 | 7.81 | 7.90 | 0.09 | 1.15% | 7.88 | 3 | 7.90 | 2 | 0.00 |
| 2021-09-28 | 2911 | 374264 | 224 | 2935026 | 7.90 | 7.95 | 7.73 | 7.88 | 0.02 | -0.25% | 7.85 | 1 | 7.88 | 4 | 0.00 |
| 2021-09-29 | 2911 | 317254 | 224 | 2477573 | 7.88 | 7.88 | 7.70 | 7.80 | 0.08 | -1.02% | 7.80 | 2 | 7.81 | 3 | 0.00 |
| 2021-09-30 | 2911 | 685886 | 333 | 5477206 | 8.09 | 8.09 | 7.93 | 7.97 | 0.17 | 2.18% | 7.96 | 5 | 7.97 | 5 | 0.00 |
| 2021-10-01 | 2911 | 261750 | 243 | 2036901 | 7.93 | 7.96 | 7.70 | 7.75 | 0.22 | -2.76% | 7.74 | 2 | 7.75 | 2 | 0.00 |
| 2021-10-04 | 2911 | 306289 | 210 | 2340464 | 7.78 | 7.78 | 7.53 | 7.55 | 0.20 | -2.58% | 7.55 | 3 | 7.58 | 5 | 0.00 |
| 2021-10-05 | 2911 | 304405 | 182 | 2315089 | 7.65 | 7.74 | 7.50 | 7.68 | 0.13 | 1.72% | 7.64 | 1 | 7.68 | 5 | 0.00 |
| 2021-10-06 | 2911 | 181441 | 143 | 1386238 | 7.74 | 7.74 | 7.61 | 7.69 | 0.01 | 0.13% | 7.65 | 1 | 7.70 | 3 | 0.00 |
| 2021-10-07 | 2911 | 317670 | 177 | 2475147 | 7.68 | 7.85 | 7.68 | 7.81 | 0.12 | 1.56% | 7.81 | 1 | 7.82 | 6 | 0.00 |
| 2021-10-08 | 2911 | 166712 | 122 | 1298127 | 7.81 | 7.84 | 7.74 | 7.79 | 0.02 | -0.26% | 7.78 | 8 | 7.79 | 7 | 0.00 |
| 2021-10-12 | 2911 | 129582 | 105 | 1000288 | 7.72 | 7.76 | 7.68 | 7.76 | 0.03 | -0.39% | 7.72 | 2 | 7.76 | 6 | 0.00 |
| 2021-10-13 | 2911 | 369787 | 269 | 2818341 | 7.74 | 7.74 | 7.52 | 7.65 | 0.11 | -1.42% | 7.64 | 2 | 7.65 | 2 | 0.00 |
| 2021-10-14 | 2911 | 121342 | 124 | 928161 | 7.66 | 7.78 | 7.59 | 7.62 | 0.03 | -0.39% | 7.62 | 2 | 7.63 | 39 | 0.00 |
| 2021-10-15 | 2911 | 165918 | 139 | 1269291 | 7.63 | 7.70 | 7.60 | 7.60 | 0.02 | -0.26% | 7.60 | 9 | 7.66 | 12 | 0.00 |
| 2021-10-18 | 2911 | 146190 | 97 | 1119327 | 7.64 | 7.72 | 7.60 | 7.68 | 0.08 | 1.05% | 7.67 | 2 | 7.68 | 5 | 0.00 |
| 2021-10-19 | 2911 | 170324 | 142 | 1316261 | 7.68 | 7.75 | 7.68 | 7.73 | 0.05 | 0.65% | 7.72 | 7 | 7.74 | 20 | 0.00 |
| 2021-10-20 | 2911 | 353323 | 165 | 2734626 | 7.75 | 7.80 | 7.69 | 7.80 | 0.07 | 0.91% | 7.80 | 2 | 7.81 | 3 | 0.00 |
| 2021-10-21 | 2911 | 9537932 | 1914 | 80779985 | 8.00 | 8.58 | 8.00 | 8.40 | 0.60 | 7.69% | 8.39 | 582 | 8.40 | 411 | 0.00 |
| 2021-10-22 | 2911 | 2550076 | 629 | 21135753 | 8.40 | 8.40 | 8.20 | 8.22 | 0.18 | -2.14% | 8.22 | 93 | 8.28 | 1 | 0.00 |
| 2021-10-25 | 2911 | 715277 | 376 | 5998535 | 8.22 | 8.56 | 8.20 | 8.32 | 0.10 | 1.22% | 8.32 | 1 | 8.35 | 8 | 0.00 |
| 2021-10-26 | 2911 | 359514 | 264 | 2966766 | 8.39 | 8.39 | 8.20 | 8.22 | 0.10 | -1.2% | 8.22 | 3 | 8.23 | 1 | 0.00 |
| 2021-10-27 | 2911 | 452885 | 293 | 3671902 | 8.23 | 8.24 | 8.06 | 8.10 | 0.12 | -1.46% | 8.09 | 10 | 8.13 | 8 | 0.00 |
| 2021-10-28 | 2911 | 581509 | 172 | 4709880 | 8.12 | 8.14 | 8.08 | 8.09 | 0.01 | -0.12% | 8.09 | 27 | 8.11 | 11 | 0.00 |
| 2021-10-29 | 2911 | 447871 | 219 | 3659431 | 8.09 | 8.24 | 8.05 | 8.19 | 0.10 | 1.24% | 8.19 | 1 | 8.20 | 4 | 0.00 |
| 2021-11-01 | 2911 | 593811 | 269 | 4867953 | 8.20 | 8.24 | 8.16 | 8.20 | 0.01 | 0.12% | 8.19 | 1027 | 8.20 | 316 | 0.00 |
| 2021-11-02 | 2911 | 447977 | 188 | 3673745 | 8.25 | 8.26 | 8.18 | 8.19 | 0.01 | -0.12% | 8.19 | 532 | 8.21 | 5 | 0.00 |
| 2021-11-03 | 2911 | 210110 | 148 | 1724161 | 8.20 | 8.26 | 8.18 | 8.21 | 0.02 | 0.24% | 8.21 | 1 | 8.22 | 3 | 0.00 |
| 2021-11-04 | 2911 | 702233 | 229 | 5790036 | 8.25 | 8.27 | 8.20 | 8.24 | 0.03 | 0.37% | 8.24 | 355 | 8.25 | 10 | 0.00 |
| 2021-11-05 | 2911 | 467421 | 182 | 3853009 | 8.24 | 8.27 | 8.22 | 8.24 | 0.00 | 0% | 8.23 | 89 | 8.24 | 8 | 0.00 |
| 2021-11-08 | 2911 | 138453 | 145 | 1140288 | 8.24 | 8.28 | 8.21 | 8.22 | 0.02 | -0.24% | 8.21 | 24 | 8.23 | 1 | 0.00 |
| 2021-11-09 | 2911 | 2657648 | 239 | 21768787 | 8.23 | 8.25 | 8.17 | 8.19 | 0.03 | -0.36% | 8.19 | 10 | 8.21 | 5 | 0.00 |
| 2021-11-10 | 2911 | 305408 | 216 | 2496673 | 8.19 | 8.23 | 8.13 | 8.14 | 0.05 | -0.61% | 8.13 | 16 | 8.18 | 4 | 0.00 |
| 2021-11-11 | 2911 | 551897 | 256 | 4467923 | 8.17 | 8.17 | 8.06 | 8.09 | 0.05 | -0.61% | 8.09 | 7 | 8.10 | 1 | 0.00 |
| 2021-11-12 | 2911 | 277525 | 198 | 2245799 | 8.07 | 8.15 | 8.06 | 8.08 | 0.01 | -0.12% | 8.07 | 62 | 8.10 | 79 | 0.00 |
| 2021-11-15 | 2911 | 918390 | 237 | 7444463 | 8.08 | 8.27 | 8.03 | 8.11 | 0.03 | 0.37% | 8.10 | 17 | 8.11 | 2 | 0.00 |
| 2021-11-16 | 2911 | 1222003 | 334 | 10002360 | 8.10 | 8.29 | 8.10 | 8.18 | 0.07 | 0.86% | 8.18 | 5 | 8.20 | 275 | 0.00 |
| 2021-11-17 | 2911 | 1607972 | 1298 | 13076471 | 8.21 | 8.25 | 8.07 | 8.17 | 0.01 | -0.12% | 8.17 | 4 | 8.18 | 3 | 0.00 |
| 2021-11-18 | 2911 | 1253847 | 1345 | 10337522 | 8.17 | 8.40 | 8.13 | 8.34 | 0.17 | 2.08% | 8.34 | 4 | 8.35 | 2 | 0.00 |
| 2021-11-19 | 2911 | 517125 | 489 | 4327329 | 8.34 | 8.45 | 8.30 | 8.32 | 0.02 | -0.24% | 8.32 | 30 | 8.33 | 20 | 0.00 |
| 2021-11-22 | 2911 | 315819 | 302 | 2629894 | 8.32 | 8.37 | 8.25 | 8.30 | 0.02 | -0.24% | 8.29 | 1 | 8.30 | 11 | 0.00 |
| 2021-11-23 | 2911 | 609639 | 558 | 4963337 | 8.34 | 8.34 | 8.09 | 8.10 | 0.20 | -2.41% | 8.10 | 35 | 8.11 | 10 | 0.00 |
| 2021-11-24 | 2911 | 493081 | 736 | 4039892 | 8.07 | 8.28 | 8.03 | 8.26 | 0.16 | 1.98% | 8.25 | 5 | 8.26 | 8 | 0.00 |
| 2021-11-25 | 2911 | 131776 | 236 | 1084054 | 8.26 | 8.26 | 8.17 | 8.21 | 0.05 | -0.61% | 8.20 | 14 | 8.21 | 2 | 0.00 |
| 2021-11-26 | 2911 | 223666 | 350 | 1818094 | 8.21 | 8.21 | 8.10 | 8.11 | 0.10 | -1.22% | 8.11 | 2 | 8.13 | 7 | 0.00 |
| 2021-11-29 | 2911 | 365473 | 624 | 2958840 | 8.10 | 8.15 | 8.02 | 8.13 | 0.02 | 0.25% | 8.13 | 3 | 8.14 | 4 | 0.00 |
| 2021-11-30 | 2911 | 100250 | 173 | 819497 | 8.15 | 8.23 | 8.13 | 8.14 | 0.01 | 0.12% | 8.14 | 8 | 8.16 | 4 | 0.00 |
| 2021-12-01 | 2911 | 233359 | 198 | 1930148 | 8.14 | 8.33 | 8.14 | 8.24 | 0.10 | 1.23% | 8.24 | 1 | 8.26 | 3 | 0.00 |
| 2021-12-02 | 2911 | 181503 | 233 | 1477478 | 8.24 | 8.24 | 8.10 | 8.11 | 0.13 | -1.58% | 8.11 | 16 | 8.14 | 1 | 0.00 |
| 2021-12-03 | 2911 | 117962 | 130 | 959001 | 8.08 | 8.18 | 8.08 | 8.10 | 0.01 | -0.12% | 8.12 | 1 | 8.14 | 1 | 0.00 |
| 2021-12-06 | 2911 | 117303 | 122 | 953109 | 8.21 | 8.21 | 8.10 | 8.10 | 0.00 | 0% | 8.10 | 26 | 8.11 | 1 | 0.00 |
| 2021-12-07 | 2911 | 298313 | 305 | 2410353 | 8.09 | 8.14 | 8.05 | 8.05 | 0.05 | -0.62% | 8.05 | 21 | 8.07 | 1 | 0.00 |
| 2021-12-08 | 2911 | 133339 | 184 | 1076475 | 8.06 | 8.10 | 8.05 | 8.07 | 0.02 | 0.25% | 8.06 | 4 | 8.08 | 2 | 0.00 |
| 2021-12-09 | 2911 | 158430 | 164 | 1280860 | 8.07 | 8.10 | 8.06 | 8.08 | 0.01 | 0.12% | 8.07 | 7 | 8.09 | 5 | 0.00 |
| 2021-12-10 | 2911 | 107404 | 145 | 867288 | 8.08 | 8.10 | 8.05 | 8.08 | 0.00 | 0% | 8.08 | 2 | 8.10 | 22 | 0.00 |
| 2021-12-13 | 2911 | 162056 | 176 | 1311715 | 8.08 | 8.12 | 8.07 | 8.07 | 0.01 | -0.12% | 8.07 | 3 | 8.11 | 2 | 0.00 |
| 2021-12-14 | 2911 | 282958 | 419 | 2273354 | 8.07 | 8.08 | 8.00 | 8.06 | 0.01 | -0.12% | 8.05 | 10 | 8.06 | 1 | 0.00 |
| 2021-12-15 | 2911 | 177194 | 247 | 1426705 | 8.06 | 8.10 | 8.02 | 8.03 | 0.03 | -0.37% | 8.03 | 1 | 8.05 | 14 | 0.00 |
| 2021-12-16 | 2911 | 104504 | 198 | 840282 | 8.04 | 8.07 | 8.02 | 8.05 | 0.02 | 0.25% | 8.04 | 2 | 8.05 | 7 | 0.00 |
| 2021-12-17 | 2911 | 109557 | 161 | 880627 | 8.05 | 8.06 | 8.02 | 8.04 | 0.01 | -0.12% | 8.03 | 3 | 8.04 | 9 | 0.00 |
| 2021-12-20 | 2911 | 218301 | 300 | 1778323 | 8.20 | 8.20 | 8.10 | 8.12 | 0.08 | 1% | 8.12 | 2 | 8.13 | 1 | 0.00 |
| 2021-12-21 | 2911 | 75474 | 155 | 613544 | 8.17 | 8.20 | 8.10 | 8.14 | 0.02 | 0.25% | 8.13 | 11 | 8.15 | 15 | 0.00 |
| 2021-12-22 | 2911 | 94490 | 191 | 767571 | 8.14 | 8.14 | 8.11 | 8.14 | 0.00 | 0% | 8.13 | 1 | 8.14 | 2 | 0.00 |
| 2021-12-23 | 2911 | 95306 | 159 | 772669 | 8.15 | 8.15 | 8.09 | 8.10 | 0.04 | -0.49% | 8.10 | 4 | 8.12 | 5 | 0.00 |
| 2021-12-24 | 2911 | 81225 | 115 | 658292 | 8.10 | 8.15 | 8.09 | 8.10 | 0.00 | 0% | 8.09 | 20 | 8.10 | 12 | 0.00 |
| 2021-12-27 | 2911 | 208880 | 374 | 1692772 | 8.10 | 8.17 | 8.08 | 8.11 | 0.01 | 0.12% | 8.10 | 7 | 8.11 | 1 | 0.00 |
| 2021-12-28 | 2911 | 211629 | 350 | 1711361 | 8.11 | 8.11 | 8.07 | 8.10 | 0.01 | -0.12% | 8.09 | 1 | 8.10 | 1 | 0.00 |
| 2021-12-29 | 2911 | 151757 | 194 | 1230239 | 8.10 | 8.12 | 8.09 | 8.11 | 0.01 | 0.12% | 8.11 | 3 | 8.12 | 1 | 0.00 |
| 2021-12-30 | 2911 | 403147 | 256 | 3292450 | 8.14 | 8.19 | 8.13 | 8.17 | 0.06 | 0.74% | 8.17 | 13 | 8.18 | 11 | 0.00 |