亞太電(3682)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
| 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 | 10.60 0 0% | 10.35 -0.25 -2.36% | 10.20 -0.15 -1.45% | 10.10 -0.1 -0.98% | 10.20 0.1 0.99% | 10.05 -0.15 -1.47% | 10.25 0.2 1.99% | 10.35 0.1 0.98% | 10.10 -0.25 -2.42% | 9.92 -0.18 -1.78% | 9.95 0.03 0.3% | 9.53 -0.42 -4.22% | 9.54 0.01 0.1% | 9.48 -0.06 -0.63% | 9.67 0.19 2% | 9.82 0.15 1.55% | 9.86 0.04 0.41% | 9.75 -0.11 -1.12% | 9.52 -0.23 -2.36% | 9.94 | ||||||||||||
| 2 月 | 9.58 0.06 0.63% | 9.52 -0.06 -0.63% | 9.50 -0.02 -0.21% | 9.53 0.03 0.32% | 9.61 0.08 0.84% | 9.60 -0.01 -0.1% | 9.75 0.15 1.56% | 9.79 0.04 0.41% | 9.57 | |||||||||||||||||||||||
| 3 月 | 9.47 -0.32 -3.27% | 9.59 0.12 1.27% | 9.87 0.28 2.92% | 9.72 -0.15 -1.52% | 9.63 -0.09 -0.93% | 9.61 -0.02 -0.21% | 9.59 -0.02 -0.21% | 9.61 0.02 0.21% | 9.62 0.01 0.1% | 9.59 -0.03 -0.31% | 9.56 -0.03 -0.31% | 9.57 0.01 0.1% | 9.58 0.01 0.1% | 9.60 0.02 0.21% | 9.59 -0.01 -0.1% | 9.66 0.07 0.73% | 9.58 -0.08 -0.83% | 9.52 -0.06 -0.63% | 9.54 0.02 0.21% | 9.52 -0.02 -0.21% | 9.54 0.02 0.21% | 9.6 | ||||||||||
| 4 月 | 9.59 0.05 0.52% | 9.55 -0.04 -0.42% | 9.55 0 0% | 9.69 0.14 1.47% | 9.59 -0.1 -1.03% | 9.79 0.2 2.09% | 9.64 -0.15 -1.53% | 9.58 -0.06 -0.62% | 9.65 0.07 0.73% | 9.85 0.2 2.07% | 10.05 0.2 2.03% | 10.15 0.1 1% | 10.35 0.2 1.97% | 9.80 -0.55 -5.31% | 9.93 0.13 1.33% | 9.92 -0.01 -0.1% | 10.00 0.08 0.81% | 10.15 0.15 1.5% | 10.05 -0.1 -0.99% | 9.83 | ||||||||||||
| 5 月 | 9.76 -0.29 -2.89% | 9.56 -0.2 -2.05% | 9.45 -0.11 -1.15% | 9.44 -0.01 -0.11% | 9.56 0.12 1.27% | 9.55 -0.01 -0.1% | 9.18 -0.37 -3.87% | 8.38 -0.8 -8.71% | 8.26 -0.12 -1.43% | 8.30 0.04 0.48% | 7.70 -0.6 -7.23% | 8.34 0.64 8.31% | 8.32 -0.02 -0.24% | 8.21 -0.11 -1.32% | 8.33 0.12 1.46% | 8.32 -0.01 -0.12% | 8.62 0.3 3.61% | 8.59 -0.03 -0.35% | 8.65 0.06 0.7% | 8.78 0.13 1.5% | 8.71 -0.07 -0.8% | 8.73 | ||||||||||
| 6 月 | 8.75 0.04 0.46% | 8.85 0.1 1.14% | 9.17 0.32 3.62% | 9.01 -0.16 -1.74% | 9.18 0.17 1.89% | 9.19 0.01 0.11% | 9.01 -0.18 -1.96% | 9.07 0.06 0.67% | 9.01 -0.06 -0.66% | 8.95 -0.06 -0.67% | 9.14 0.19 2.12% | 9.06 -0.08 -0.88% | 8.98 -0.08 -0.88% | 8.80 -0.18 -2% | 8.77 -0.03 -0.34% | 8.85 0.08 0.91% | 8.82 -0.03 -0.34% | 8.81 -0.01 -0.11% | 8.81 0 0% | 8.71 -0.1 -1.14% | 8.71 0 0% | 8.93 | ||||||||||
| 7 月 | 8.72 0.01 0.11% | 8.68 -0.04 -0.46% | 8.69 0.01 0.12% | 8.61 -0.08 -0.92% | 8.56 -0.05 -0.58% | 8.58 0.02 0.23% | 8.51 -0.07 -0.82% | 8.50 -0.01 -0.12% | 8.42 -0.08 -0.94% | 8.31 -0.11 -1.31% | 8.40 0.09 1.08% | 8.51 0.11 1.31% | 8.44 -0.07 -0.82% | 8.29 -0.15 -1.78% | 8.16 -0.13 -1.57% | 8.20 0.04 0.49% | 8.24 0.04 0.49% | 8.21 -0.03 -0.36% | 8.15 -0.06 -0.73% | 8.03 -0.12 -1.47% | 8.11 0.08 1% | 8.04 -0.07 -0.86% | 8.38 | |||||||||
| 8 月 | 8.10 0.06 0.75% | 8.15 0.05 0.62% | 8.19 0.04 0.49% | 8.70 0.51 6.23% | 8.43 -0.27 -3.1% | 8.31 -0.12 -1.42% | 8.21 -0.1 -1.2% | 8.16 -0.05 -0.61% | 8.22 0.06 0.74% | 8.19 -0.03 -0.36% | 8.07 -0.12 -1.47% | 8.06 -0.01 -0.12% | 8.11 0.05 0.62% | 8.02 -0.09 -1.11% | 7.98 -0.04 -0.5% | 8.03 0.05 0.63% | 8.00 -0.03 -0.37% | 8.20 0.2 2.5% | 8.46 0.26 3.17% | 8.38 -0.08 -0.95% | 8.37 -0.01 -0.12% | 8.32 -0.05 -0.6% | 8.21 | |||||||||
| 9 月 | 8.33 0.01 0.12% | 8.26 -0.07 -0.84% | 8.29 0.03 0.36% | 8.25 -0.04 -0.48% | 8.18 -0.07 -0.85% | 8.11 -0.07 -0.86% | 8.12 0.01 0.12% | 8.15 0.03 0.37% | 8.29 0.14 1.72% | 8.20 -0.09 -1.09% | 8.38 0.18 2.2% | 8.28 -0.1 -1.19% | 8.33 0.05 0.6% | 8.19 -0.14 -1.68% | 8.19 0 0% | 8.20 0.01 0.12% | 8.31 0.11 1.34% | 8.24 -0.07 -0.84% | 8.14 -0.1 -1.21% | 8.18 0.04 0.49% | 8.23 | |||||||||||
| 10 月 | 8.05 -0.13 -1.59% | 8.01 -0.04 -0.5% | 8.08 0.07 0.87% | 8.02 -0.06 -0.74% | 8.16 0.14 1.75% | 8.12 -0.04 -0.49% | 8.05 -0.07 -0.86% | 8.03 -0.02 -0.25% | 8.06 0.03 0.37% | 8.14 0.08 0.99% | 8.11 -0.03 -0.37% | 8.16 0.05 0.62% | 8.14 -0.02 -0.25% | 8.19 0.05 0.61% | 8.16 -0.03 -0.37% | 8.18 0.02 0.25% | 8.28 0.1 1.22% | 8.40 0.12 1.45% | 8.31 -0.09 -1.07% | 8.23 -0.08 -0.96% | 8.15 | |||||||||||
| 11 月 | 8.32 0.09 1.09% | 8.28 -0.04 -0.48% | 8.40 0.12 1.45% | 8.36 -0.04 -0.48% | 8.40 0.04 0.48% | 8.78 0.38 4.52% | 8.60 -0.18 -2.05% | 8.54 -0.06 -0.7% | 8.54 0 0% | 8.43 -0.11 -1.29% | 8.43 0 0% | 8.39 -0.04 -0.47% | 8.39 0 0% | 8.41 0.02 0.24% | 8.42 0.01 0.12% | 8.46 0.04 0.48% | 8.50 0.04 0.47% | 8.50 0 0% | 8.49 -0.01 -0.12% | 8.31 -0.18 -2.12% | 8.22 -0.09 -1.08% | 8.18 -0.04 -0.49% | 8.43 | |||||||||
| 12 月 | 8.38 0.2 2.44% | 8.22 -0.16 -1.91% | 8.26 0.04 0.49% | 8.22 -0.04 -0.48% | 8.20 -0.02 -0.24% | 8.38 0.18 2.2% | 8.32 -0.06 -0.72% | 8.27 -0.05 -0.6% | 8.27 0 0% | 8.20 -0.07 -0.85% | 8.19 -0.01 -0.12% | 8.23 0.04 0.49% | 8.04 -0.19 -2.31% | 8.19 0.15 1.87% | 8.17 -0.02 -0.24% | 8.21 0.04 0.49% | 8.19 -0.02 -0.24% | 8.19 0 0% | 8.22 0.03 0.37% | 8.20 -0.02 -0.24% | 8.28 0.08 0.98% | 8.22 -0.06 -0.72% | 8.23 |
說明:最高漲幅:8.31%最低跌幅:-8.71% 最高價:10.60最低價:7.70平均價:8.82,灰色底表示週末,漲126天(12.74)元,跌162天(-17.46)元,平盤14天
8%=1,6%=1,5%=2,4%=2,3%=3,2%=26,1%=46,0%=59,-0%=1,-1%=1,-2%=2,-3%=2,-4%=11,-5%=22,-6%=55,-7%=68,
| 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 | 3682 | 38395792 | 9089 | 403958670 | 10.10 | 10.80 | 10.10 | 10.60 | 0.50 | 0% | 10.55 | 47 | 10.60 | 789 | 0.00 |
| 2021-01-05 | 3682 | 11839521 | 3092 | 123081273 | 10.40 | 10.55 | 10.30 | 10.35 | 0.25 | -2.36% | 10.30 | 1123 | 10.35 | 58 | 0.00 |
| 2021-01-07 | 3682 | 9011921 | 2376 | 92787300 | 10.45 | 10.45 | 10.20 | 10.20 | 0.10 | -1.45% | 10.20 | 730 | 10.25 | 86 | 0.00 |
| 2021-01-08 | 3682 | 11064307 | 2605 | 112488420 | 10.30 | 10.40 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 61 | 10.15 | 212 | 0.00 |
| 2021-01-11 | 3682 | 13842247 | 3264 | 143012756 | 10.35 | 10.50 | 10.20 | 10.20 | 0.10 | 0.99% | 10.15 | 820 | 10.20 | 1128 | 0.00 |
| 2021-01-12 | 3682 | 12368440 | 2999 | 124977160 | 10.35 | 10.35 | 10.00 | 10.05 | 0.15 | -1.47% | 10.00 | 1418 | 10.05 | 107 | 0.00 |
| 2021-01-13 | 3682 | 21802887 | 5069 | 226621833 | 10.45 | 10.70 | 10.15 | 10.25 | 0.20 | 1.99% | 10.25 | 136 | 10.30 | 460 | 0.00 |
| 2021-01-14 | 3682 | 14119258 | 3387 | 145832041 | 10.20 | 10.50 | 10.15 | 10.35 | 0.10 | 0.98% | 10.30 | 249 | 10.35 | 258 | 0.00 |
| 2021-01-15 | 3682 | 9694763 | 2465 | 98732062 | 10.40 | 10.40 | 10.10 | 10.10 | 0.25 | -2.42% | 10.10 | 749 | 10.15 | 130 | 0.00 |
| 2021-01-18 | 3682 | 10490746 | 2741 | 104242779 | 10.05 | 10.10 | 9.81 | 9.92 | 0.18 | -1.78% | 9.92 | 20 | 9.93 | 5 | 0.00 |
| 2021-01-19 | 3682 | 6242106 | 1633 | 62388401 | 10.00 | 10.10 | 9.95 | 9.95 | 0.03 | 0.3% | 9.95 | 165 | 9.96 | 30 | 0.00 |
| 2021-01-20 | 3682 | 14323292 | 3903 | 139194242 | 9.97 | 10.05 | 9.52 | 9.53 | 0.42 | -4.22% | 9.53 | 91 | 9.54 | 24 | 0.00 |
| 2021-01-21 | 3682 | 7640188 | 2012 | 73358412 | 9.54 | 9.79 | 9.49 | 9.54 | 0.01 | 0.1% | 9.54 | 41 | 9.55 | 15 | 0.00 |
| 2021-01-22 | 3682 | 7997297 | 2353 | 75887213 | 9.70 | 9.70 | 9.38 | 9.48 | 0.06 | -0.63% | 9.48 | 190 | 9.50 | 11 | 0.00 |
| 2021-01-25 | 3682 | 5850282 | 1859 | 56012942 | 9.58 | 9.68 | 9.47 | 9.67 | 0.19 | 2% | 9.67 | 15 | 9.68 | 178 | 0.00 |
| 2021-01-26 | 3682 | 11908188 | 3627 | 116639045 | 9.65 | 10.05 | 9.60 | 9.82 | 0.15 | 1.55% | 9.82 | 40 | 9.83 | 12 | 0.00 |
| 2021-01-27 | 3682 | 7764029 | 2249 | 77038203 | 9.82 | 10.05 | 9.82 | 9.86 | 0.04 | 0.41% | 9.86 | 69 | 9.88 | 8 | 0.00 |
| 2021-01-28 | 3682 | 5921668 | 1581 | 57773761 | 9.70 | 9.90 | 9.67 | 9.75 | 0.11 | -1.12% | 9.75 | 6 | 9.76 | 39 | 0.00 |
| 2021-01-29 | 3682 | 6546930 | 2132 | 63116284 | 9.76 | 9.85 | 9.50 | 9.52 | 0.23 | -2.36% | 9.52 | 85 | 9.54 | 4 | 0.00 |
| 2021-02-02 | 3682 | 4718448 | 1176 | 45185170 | 9.51 | 9.64 | 9.51 | 9.58 | 0.10 | 0.63% | 9.58 | 122 | 9.59 | 6 | 0.00 |
| 2021-02-03 | 3682 | 3428247 | 1126 | 32782588 | 9.70 | 9.70 | 9.51 | 9.52 | 0.06 | -0.63% | 9.52 | 99 | 9.54 | 1 | 0.00 |
| 2021-02-04 | 3682 | 3857484 | 1138 | 36723927 | 9.54 | 9.59 | 9.49 | 9.50 | 0.02 | -0.21% | 9.50 | 205 | 9.52 | 26 | 0.00 |
| 2021-02-17 | 3682 | 5297533 | 1788 | 50552522 | 9.61 | 9.61 | 9.49 | 9.53 | 0.01 | 0.32% | 9.53 | 27 | 9.54 | 13 | 0.00 |
| 2021-02-18 | 3682 | 6320953 | 1884 | 60715841 | 9.53 | 9.71 | 9.52 | 9.61 | 0.08 | 0.84% | 9.61 | 49 | 9.62 | 3 | 0.00 |
| 2021-02-19 | 3682 | 3665825 | 1206 | 35139939 | 9.68 | 9.68 | 9.54 | 9.60 | 0.01 | -0.1% | 9.59 | 133 | 9.60 | 11 | 0.00 |
| 2021-02-23 | 3682 | 8142554 | 2342 | 79006261 | 9.60 | 9.77 | 9.58 | 9.75 | 0.14 | 1.56% | 9.74 | 107 | 9.75 | 38 | 0.00 |
| 2021-02-25 | 3682 | 5216120 | 1655 | 50990464 | 9.85 | 9.86 | 9.73 | 9.79 | 0.08 | 0.41% | 9.78 | 17 | 9.79 | 8 | 0.00 |
| 2021-03-02 | 3682 | 8283592 | 2778 | 79553875 | 9.77 | 9.80 | 9.47 | 9.47 | 0.27 | -3.27% | 9.47 | 145 | 9.48 | 1 | 0.00 |
| 2021-03-03 | 3682 | 5546777 | 1709 | 53110272 | 9.49 | 9.71 | 9.46 | 9.59 | 0.12 | 1.27% | 9.59 | 17 | 9.60 | 41 | 0.00 |
| 2021-03-04 | 3682 | 52816627 | 11231 | 530415108 | 9.92 | 10.25 | 9.85 | 9.87 | 0.28 | 2.92% | 9.87 | 70 | 9.89 | 5 | 0.00 |
| 2021-03-05 | 3682 | 11233120 | 3367 | 109616397 | 9.85 | 9.86 | 9.68 | 9.72 | 0.15 | -1.52% | 9.72 | 82 | 9.73 | 14 | 0.00 |
| 2021-03-08 | 3682 | 5351015 | 1767 | 51842979 | 9.80 | 9.83 | 9.62 | 9.63 | 0.09 | -0.93% | 9.63 | 15 | 9.65 | 10 | 0.00 |
| 2021-03-09 | 3682 | 4483022 | 1538 | 43037622 | 9.72 | 9.72 | 9.56 | 9.61 | 0.02 | -0.21% | 9.61 | 22 | 9.62 | 27 | 0.00 |
| 2021-03-10 | 3682 | 3645769 | 1250 | 35084294 | 9.64 | 9.68 | 9.59 | 9.59 | 0.02 | -0.21% | 9.59 | 115 | 9.60 | 24 | 0.00 |
| 2021-03-11 | 3682 | 4665072 | 1448 | 44856090 | 9.59 | 9.68 | 9.58 | 9.61 | 0.02 | 0.21% | 9.61 | 14 | 9.62 | 63 | 0.00 |
| 2021-03-12 | 3682 | 4173361 | 1191 | 40229398 | 9.76 | 9.76 | 9.60 | 9.62 | 0.01 | 0.1% | 9.62 | 272 | 9.63 | 37 | 0.00 |
| 2021-03-15 | 3682 | 4362735 | 1362 | 41905100 | 9.63 | 9.69 | 9.59 | 9.59 | 0.03 | -0.31% | 9.59 | 116 | 9.60 | 15 | 0.00 |
| 2021-03-16 | 3682 | 4456763 | 1660 | 42647728 | 9.60 | 9.63 | 9.55 | 9.56 | 0.03 | -0.31% | 9.56 | 113 | 9.57 | 2 | 0.00 |
| 2021-03-17 | 3682 | 4920800 | 1707 | 47223109 | 9.58 | 9.68 | 9.53 | 9.57 | 0.01 | 0.1% | 9.56 | 38 | 9.57 | 168 | 0.00 |
| 2021-03-18 | 3682 | 4791311 | 1448 | 46050829 | 9.60 | 9.67 | 9.56 | 9.58 | 0.01 | 0.1% | 9.57 | 326 | 9.58 | 45 | 0.00 |
| 2021-03-19 | 3682 | 5369126 | 1788 | 51177346 | 9.57 | 9.60 | 9.50 | 9.60 | 0.02 | 0.21% | 9.58 | 3 | 9.60 | 69 | 0.00 |
| 2021-03-22 | 3682 | 3989058 | 1513 | 38146128 | 9.58 | 9.60 | 9.51 | 9.59 | 0.01 | -0.1% | 9.59 | 204 | 9.60 | 297 | 0.00 |
| 2021-03-23 | 3682 | 7746456 | 1928 | 74784196 | 9.76 | 9.76 | 9.60 | 9.66 | 0.07 | 0.73% | 9.65 | 34 | 9.66 | 2 | 0.00 |
| 2021-03-24 | 3682 | 3864507 | 1238 | 37129537 | 9.63 | 9.69 | 9.57 | 9.58 | 0.08 | -0.83% | 9.58 | 205 | 9.59 | 10 | 0.00 |
| 2021-03-25 | 3682 | 4599480 | 1370 | 43926987 | 9.59 | 9.62 | 9.51 | 9.52 | 0.06 | -0.63% | 9.52 | 35 | 9.53 | 6 | 0.00 |
| 2021-03-26 | 3682 | 4801472 | 1285 | 45755667 | 9.52 | 9.56 | 9.51 | 9.54 | 0.02 | 0.21% | 9.53 | 73 | 9.54 | 5 | 0.00 |
| 2021-03-29 | 3682 | 5358896 | 1573 | 51053328 | 9.56 | 9.58 | 9.51 | 9.52 | 0.02 | -0.21% | 9.51 | 623 | 9.52 | 162 | 0.00 |
| 2021-03-30 | 3682 | 3883397 | 1207 | 36977439 | 9.53 | 9.55 | 9.50 | 9.54 | 0.02 | 0.21% | 9.53 | 17 | 9.54 | 10 | 0.00 |
| 2021-04-01 | 3682 | 8360267 | 2111 | 80386478 | 9.58 | 9.70 | 9.56 | 9.59 | 0.04 | 0.52% | 9.58 | 126 | 9.59 | 316 | 0.00 |
| 2021-04-06 | 3682 | 5346232 | 1650 | 51277317 | 9.60 | 9.65 | 9.55 | 9.55 | 0.04 | -0.42% | 9.55 | 83 | 9.56 | 207 | 0.00 |
| 2021-04-07 | 3682 | 4276702 | 1340 | 40873994 | 9.55 | 9.59 | 9.53 | 9.55 | 0.00 | 0% | 9.54 | 109 | 9.55 | 213 | 0.00 |
| 2021-04-08 | 3682 | 19392370 | 3982 | 187809161 | 9.55 | 9.82 | 9.50 | 9.69 | 0.14 | 1.47% | 9.68 | 175 | 9.69 | 197 | 0.00 |
| 2021-04-09 | 3682 | 8153478 | 2222 | 78538620 | 9.72 | 9.73 | 9.59 | 9.59 | 0.10 | -1.03% | 9.59 | 217 | 9.60 | 165 | 0.00 |
| 2021-04-12 | 3682 | 24455956 | 5126 | 239718646 | 9.60 | 9.99 | 9.56 | 9.79 | 0.20 | 2.09% | 9.79 | 149 | 9.80 | 6 | 0.00 |
| 2021-04-13 | 3682 | 9675912 | 2757 | 94410107 | 9.81 | 9.86 | 9.63 | 9.64 | 0.15 | -1.53% | 9.64 | 7 | 9.65 | 44 | 0.00 |
| 2021-04-14 | 3682 | 8217381 | 1984 | 78945221 | 9.64 | 9.74 | 9.52 | 9.58 | 0.06 | -0.62% | 9.57 | 137 | 9.58 | 59 | 0.00 |
| 2021-04-15 | 3682 | 5438578 | 1603 | 52557683 | 9.64 | 9.72 | 9.59 | 9.65 | 0.07 | 0.73% | 9.65 | 64 | 9.67 | 24 | 0.00 |
| 2021-04-16 | 3682 | 37558686 | 6810 | 372097529 | 9.72 | 10.05 | 9.68 | 9.85 | 0.20 | 2.07% | 9.84 | 415 | 9.85 | 13 | 0.00 |
| 2021-04-19 | 3682 | 26198302 | 6619 | 263073503 | 10.00 | 10.10 | 9.95 | 10.05 | 0.20 | 2.03% | 10.00 | 1683 | 10.05 | 73 | 0.00 |
| 2021-04-20 | 3682 | 14403848 | 3940 | 145559857 | 10.10 | 10.20 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 360 | 10.15 | 914 | 0.00 |
| 2021-04-21 | 3682 | 31110679 | 7359 | 321771343 | 10.20 | 10.50 | 10.15 | 10.35 | 0.20 | 1.97% | 10.35 | 205 | 10.40 | 1034 | 0.00 |
| 2021-04-22 | 3682 | 36529831 | 9089 | 366130870 | 10.40 | 10.45 | 9.70 | 9.80 | 0.55 | -5.31% | 9.80 | 96 | 9.82 | 6 | 0.00 |
| 2021-04-23 | 3682 | 17830027 | 3908 | 178027799 | 9.90 | 10.10 | 9.90 | 9.93 | 0.13 | 1.33% | 9.93 | 123 | 9.94 | 10 | 0.00 |
| 2021-04-26 | 3682 | 13506159 | 3165 | 134825235 | 10.00 | 10.10 | 9.92 | 9.92 | 0.01 | -0.1% | 9.92 | 178 | 9.93 | 100 | 0.00 |
| 2021-04-27 | 3682 | 23013389 | 4197 | 232278320 | 10.05 | 10.20 | 9.92 | 10.00 | 0.08 | 0.81% | 10.00 | 734 | 10.05 | 98 | 0.00 |
| 2021-04-28 | 3682 | 30848342 | 5401 | 312725660 | 10.00 | 10.30 | 9.94 | 10.15 | 0.15 | 1.5% | 10.15 | 71 | 10.20 | 1068 | 0.00 |
| 2021-04-29 | 3682 | 11418943 | 2821 | 114730454 | 10.20 | 10.25 | 9.98 | 10.05 | 0.10 | -0.99% | 10.00 | 53 | 10.05 | 72 | 0.00 |
| 2021-05-03 | 3682 | 12449778 | 3449 | 122930948 | 10.05 | 10.05 | 9.76 | 9.76 | 0.29 | -2.89% | 9.76 | 69 | 9.77 | 32 | 0.00 |
| 2021-05-04 | 3682 | 28852703 | 5699 | 278275645 | 9.90 | 9.93 | 9.33 | 9.56 | 0.20 | -2.05% | 9.55 | 45 | 9.56 | 205 | 0.00 |
| 2021-05-05 | 3682 | 7620001 | 2315 | 72754876 | 9.56 | 9.67 | 9.41 | 9.45 | 0.11 | -1.15% | 9.45 | 491 | 9.46 | 70 | 0.00 |
| 2021-05-06 | 3682 | 7262478 | 2174 | 68887677 | 9.50 | 9.59 | 9.42 | 9.44 | 0.01 | -0.11% | 9.44 | 97 | 9.45 | 11 | 0.00 |
| 2021-05-07 | 3682 | 5395354 | 1531 | 51464204 | 9.60 | 9.60 | 9.49 | 9.56 | 0.12 | 1.27% | 9.55 | 62 | 9.56 | 41 | 0.00 |
| 2021-05-10 | 3682 | 6879613 | 1790 | 65963907 | 9.56 | 9.73 | 9.52 | 9.55 | 0.01 | -0.1% | 9.55 | 208 | 9.56 | 2 | 0.00 |
| 2021-05-11 | 3682 | 13242027 | 4154 | 123520847 | 9.55 | 9.55 | 9.07 | 9.18 | 0.37 | -3.87% | 9.18 | 116 | 9.19 | 11 | 0.00 |
| 2021-05-12 | 3682 | 20286332 | 5551 | 175158180 | 9.17 | 9.17 | 8.27 | 8.38 | 0.80 | -8.71% | 8.38 | 47 | 8.39 | 11 | 0.00 |
| 2021-05-13 | 3682 | 10116038 | 3004 | 83188812 | 8.21 | 8.44 | 7.99 | 8.26 | 0.12 | -1.43% | 8.25 | 88 | 8.26 | 2 | 0.00 |
| 2021-05-14 | 3682 | 7634916 | 2323 | 63792117 | 8.29 | 8.60 | 8.20 | 8.30 | 0.04 | 0.48% | 8.29 | 69 | 8.30 | 7 | 0.00 |
| 2021-05-17 | 3682 | 11014778 | 3143 | 86177084 | 7.50 | 8.17 | 7.50 | 7.70 | 0.60 | -7.23% | 7.70 | 18 | 7.72 | 11 | 0.00 |
| 2021-05-18 | 3682 | 9008584 | 2725 | 73269342 | 7.83 | 8.38 | 7.82 | 8.34 | 0.64 | 8.31% | 8.32 | 1 | 8.34 | 49 | 0.00 |
| 2021-05-19 | 3682 | 4587241 | 1613 | 38075694 | 8.30 | 8.45 | 8.18 | 8.32 | 0.02 | -0.24% | 8.32 | 22 | 8.33 | 24 | 0.00 |
| 2021-05-20 | 3682 | 5758295 | 1492 | 47849343 | 8.34 | 8.41 | 8.21 | 8.21 | 0.11 | -1.32% | 8.21 | 69 | 8.22 | 13 | 0.00 |
| 2021-05-21 | 3682 | 4108667 | 1116 | 34174090 | 8.30 | 8.40 | 8.24 | 8.33 | 0.12 | 1.46% | 8.33 | 48 | 8.34 | 95 | 0.00 |
| 2021-05-24 | 3682 | 4641889 | 1344 | 38649855 | 8.25 | 8.43 | 8.19 | 8.32 | 0.01 | -0.12% | 8.32 | 66 | 8.33 | 43 | 0.00 |
| 2021-05-25 | 3682 | 18338831 | 2859 | 157078958 | 8.39 | 8.73 | 8.35 | 8.62 | 0.30 | 3.61% | 8.61 | 139 | 8.62 | 82 | 0.00 |
| 2021-05-26 | 3682 | 2896699 | 981 | 24755016 | 8.59 | 8.62 | 8.51 | 8.59 | 0.03 | -0.35% | 8.56 | 3 | 8.59 | 42 | 0.00 |
| 2021-05-27 | 3682 | 6397270 | 1456 | 55149158 | 8.60 | 8.69 | 8.50 | 8.65 | 0.06 | 0.7% | 8.64 | 7 | 8.65 | 13 | 0.00 |
| 2021-05-28 | 3682 | 5133302 | 1415 | 44905319 | 8.69 | 8.82 | 8.68 | 8.78 | 0.13 | 1.5% | 8.78 | 8 | 8.79 | 55 | 0.00 |
| 2021-05-31 | 3682 | 4854150 | 1449 | 42635803 | 8.83 | 8.85 | 8.71 | 8.71 | 0.07 | -0.8% | 8.71 | 76 | 8.72 | 85 | 0.00 |
| 2021-06-01 | 3682 | 3165210 | 906 | 27642842 | 8.76 | 8.80 | 8.70 | 8.75 | 0.04 | 0.46% | 8.74 | 4 | 8.75 | 11 | 0.00 |
| 2021-06-02 | 3682 | 8104258 | 1916 | 71699255 | 8.80 | 8.96 | 8.75 | 8.85 | 0.10 | 1.14% | 8.85 | 11 | 8.86 | 46 | 0.00 |
| 2021-06-03 | 3682 | 19141506 | 3409 | 174005638 | 8.93 | 9.22 | 8.86 | 9.17 | 0.32 | 3.62% | 9.16 | 60 | 9.17 | 180 | 0.00 |
| 2021-06-04 | 3682 | 4295342 | 1386 | 38847719 | 9.10 | 9.12 | 9.00 | 9.01 | 0.16 | -1.74% | 9.01 | 68 | 9.02 | 21 | 0.00 |
| 2021-06-07 | 3682 | 20941975 | 3110 | 192213449 | 9.02 | 9.33 | 8.78 | 9.18 | 0.17 | 1.89% | 9.17 | 32 | 9.18 | 187 | 0.00 |
| 2021-06-08 | 3682 | 7909878 | 2414 | 73605603 | 9.30 | 9.45 | 9.19 | 9.19 | 0.01 | 0.11% | 9.19 | 101 | 9.20 | 82 | 0.00 |
| 2021-06-09 | 3682 | 4329866 | 1389 | 39305259 | 9.19 | 9.22 | 9.00 | 9.01 | 0.18 | -1.96% | 9.01 | 45 | 9.02 | 5 | 0.00 |
| 2021-06-10 | 3682 | 10925020 | 1595 | 100139811 | 9.02 | 9.25 | 9.02 | 9.07 | 0.06 | 0.67% | 9.07 | 226 | 9.08 | 3 | 0.00 |
| 2021-06-11 | 3682 | 3118336 | 960 | 28245814 | 9.11 | 9.14 | 9.01 | 9.01 | 0.06 | -0.66% | 9.01 | 29 | 9.02 | 61 | 0.00 |
| 2021-06-15 | 3682 | 3611176 | 1357 | 32459126 | 9.08 | 9.09 | 8.95 | 8.95 | 0.06 | -0.67% | 8.95 | 32 | 8.96 | 43 | 0.00 |
| 2021-06-16 | 3682 | 22971559 | 3830 | 211655406 | 9.00 | 9.38 | 8.90 | 9.14 | 0.19 | 2.12% | 9.13 | 45 | 9.14 | 42 | 0.00 |
| 2021-06-17 | 3682 | 3491079 | 1211 | 31658584 | 9.10 | 9.12 | 9.04 | 9.06 | 0.08 | -0.88% | 9.05 | 79 | 9.06 | 38 | 0.00 |
| 2021-06-18 | 3682 | 4410510 | 1513 | 39740575 | 9.04 | 9.11 | 8.98 | 8.98 | 0.08 | -0.88% | 8.98 | 97 | 9.00 | 7 | 0.00 |
| 2021-06-21 | 3682 | 6130096 | 2019 | 54297456 | 8.95 | 8.96 | 8.78 | 8.80 | 0.18 | -2% | 8.79 | 164 | 8.80 | 151 | 0.00 |
| 2021-06-22 | 3682 | 3403248 | 1175 | 30119111 | 8.95 | 8.95 | 8.76 | 8.77 | 0.03 | -0.34% | 8.77 | 54 | 8.79 | 1 | 0.00 |
| 2021-06-23 | 3682 | 2864805 | 1009 | 25324697 | 8.82 | 8.91 | 8.78 | 8.85 | 0.08 | 0.91% | 8.84 | 11 | 8.85 | 45 | 0.00 |
| 2021-06-24 | 3682 | 2432947 | 924 | 21511191 | 8.87 | 8.88 | 8.81 | 8.82 | 0.03 | -0.34% | 8.82 | 79 | 8.83 | 21 | 0.00 |
| 2021-06-25 | 3682 | 3450260 | 1039 | 30465829 | 8.87 | 8.88 | 8.80 | 8.81 | 0.01 | -0.11% | 8.81 | 30 | 8.82 | 113 | 0.00 |
| 2021-06-28 | 3682 | 3026054 | 1029 | 26659342 | 8.82 | 8.86 | 8.79 | 8.81 | 0.00 | 0% | 8.80 | 107 | 8.81 | 74 | 0.00 |
| 2021-06-29 | 3682 | 4428443 | 1525 | 38729766 | 8.80 | 8.81 | 8.71 | 8.71 | 0.10 | -1.14% | 8.71 | 59 | 8.72 | 40 | 0.00 |
| 2021-06-30 | 3682 | 3873834 | 1243 | 33774715 | 8.71 | 8.78 | 8.70 | 8.71 | 0.00 | 0% | 8.71 | 142 | 8.72 | 25 | 0.00 |
| 2021-07-01 | 3682 | 3425547 | 1089 | 29912176 | 8.81 | 8.84 | 8.70 | 8.72 | 0.01 | 0.11% | 8.72 | 11 | 8.73 | 3 | 0.00 |
| 2021-07-02 | 3682 | 4472675 | 1361 | 38935865 | 8.75 | 8.76 | 8.68 | 8.68 | 0.04 | -0.46% | 8.68 | 65 | 8.69 | 43 | 0.00 |
| 2021-07-05 | 3682 | 6051708 | 1704 | 52588128 | 8.69 | 8.77 | 8.65 | 8.69 | 0.01 | 0.12% | 8.69 | 230 | 8.71 | 6 | 0.00 |
| 2021-07-06 | 3682 | 4695399 | 1647 | 40638738 | 8.72 | 8.73 | 8.60 | 8.61 | 0.08 | -0.92% | 8.61 | 28 | 8.62 | 21 | 0.00 |
| 2021-07-07 | 3682 | 2728588 | 1178 | 23466703 | 8.61 | 8.64 | 8.56 | 8.56 | 0.05 | -0.58% | 8.56 | 89 | 8.58 | 22 | 0.00 |
| 2021-07-08 | 3682 | 2615977 | 966 | 22517377 | 8.56 | 8.68 | 8.56 | 8.58 | 0.02 | 0.23% | 8.57 | 138 | 8.58 | 10 | 0.00 |
| 2021-07-09 | 3682 | 3319309 | 1263 | 28361915 | 8.59 | 8.64 | 8.50 | 8.51 | 0.07 | -0.82% | 8.51 | 35 | 8.52 | 2 | 0.00 |
| 2021-07-12 | 3682 | 3630795 | 1104 | 30904348 | 8.55 | 8.55 | 8.49 | 8.50 | 0.01 | -0.12% | 8.50 | 180 | 8.51 | 27 | 0.00 |
| 2021-07-13 | 3682 | 3703957 | 1343 | 31452641 | 8.52 | 8.54 | 8.42 | 8.42 | 0.08 | -0.94% | 8.42 | 65 | 8.43 | 48 | 0.00 |
| 2021-07-14 | 3682 | 4024519 | 1512 | 33549534 | 8.42 | 8.49 | 8.29 | 8.31 | 0.11 | -1.31% | 8.31 | 14 | 8.32 | 12 | 0.00 |
| 2021-07-15 | 3682 | 3291119 | 1077 | 27452724 | 8.33 | 8.41 | 8.28 | 8.40 | 0.09 | 1.08% | 8.40 | 52 | 8.41 | 2 | 0.00 |
| 2021-07-16 | 3682 | 3287635 | 1141 | 27824986 | 8.40 | 8.63 | 8.33 | 8.51 | 0.11 | 1.31% | 8.50 | 30 | 8.51 | 55 | 0.00 |
| 2021-07-19 | 3682 | 2612230 | 936 | 22064415 | 8.55 | 8.55 | 8.41 | 8.44 | 0.07 | -0.82% | 8.44 | 10 | 8.45 | 5 | 0.00 |
| 2021-07-20 | 3682 | 3926063 | 1382 | 32750199 | 8.41 | 8.44 | 8.28 | 8.29 | 0.15 | -1.78% | 8.29 | 75 | 8.30 | 28 | 0.00 |
| 2021-07-21 | 3682 | 4758773 | 1570 | 39164119 | 8.33 | 8.34 | 8.15 | 8.16 | 0.13 | -1.57% | 8.16 | 9 | 8.17 | 2 | 0.00 |
| 2021-07-22 | 3682 | 3345000 | 954 | 27576430 | 8.17 | 8.30 | 8.17 | 8.20 | 0.04 | 0.49% | 8.20 | 66 | 8.23 | 31 | 0.00 |
| 2021-07-23 | 3682 | 2068257 | 777 | 17062902 | 8.23 | 8.33 | 8.21 | 8.24 | 0.04 | 0.49% | 8.24 | 25 | 8.25 | 14 | 0.00 |
| 2021-07-26 | 3682 | 2588084 | 918 | 21251922 | 8.27 | 8.28 | 8.19 | 8.21 | 0.03 | -0.36% | 8.21 | 23 | 8.22 | 6 | 0.00 |
| 2021-07-27 | 3682 | 2788112 | 1056 | 22794810 | 8.25 | 8.25 | 8.15 | 8.15 | 0.06 | -0.73% | 8.15 | 350 | 8.16 | 43 | 0.00 |
| 2021-07-28 | 3682 | 4117749 | 1499 | 33127511 | 8.19 | 8.19 | 8.00 | 8.03 | 0.12 | -1.47% | 8.03 | 20 | 8.04 | 17 | 0.00 |
| 2021-07-29 | 3682 | 2458164 | 818 | 19899783 | 8.08 | 8.13 | 8.05 | 8.11 | 0.08 | 1% | 8.10 | 18 | 8.11 | 17 | 0.00 |
| 2021-07-30 | 3682 | 2818249 | 996 | 22652233 | 8.11 | 8.11 | 8.01 | 8.04 | 0.07 | -0.86% | 8.04 | 20 | 8.05 | 88 | 0.00 |
| 2021-08-02 | 3682 | 2048748 | 678 | 16522022 | 8.04 | 8.10 | 8.04 | 8.10 | 0.06 | 0.75% | 8.08 | 1 | 8.10 | 66 | 0.00 |
| 2021-08-03 | 3682 | 1875417 | 630 | 15270091 | 8.10 | 8.19 | 8.09 | 8.15 | 0.05 | 0.62% | 8.15 | 30 | 8.16 | 41 | 0.00 |
| 2021-08-04 | 3682 | 2229248 | 704 | 18236755 | 8.15 | 8.22 | 8.15 | 8.19 | 0.04 | 0.49% | 8.19 | 6 | 8.20 | 47 | 0.00 |
| 2021-08-05 | 3682 | 15559931 | 4050 | 133985385 | 8.50 | 8.77 | 8.40 | 8.70 | 0.51 | 6.23% | 8.69 | 21 | 8.70 | 102 | 0.00 |
| 2021-08-06 | 3682 | 5379810 | 1615 | 45507171 | 8.60 | 8.60 | 8.40 | 8.43 | 0.27 | -3.1% | 8.43 | 63 | 8.44 | 4 | 0.00 |
| 2021-08-09 | 3682 | 3296279 | 1064 | 27395045 | 8.35 | 8.40 | 8.23 | 8.31 | 0.12 | -1.42% | 8.31 | 16 | 8.32 | 8 | 0.00 |
| 2021-08-10 | 3682 | 2595856 | 981 | 21376668 | 8.31 | 8.32 | 8.20 | 8.21 | 0.10 | -1.2% | 8.21 | 9 | 8.22 | 30 | 0.00 |
| 2021-08-11 | 3682 | 2400545 | 910 | 19717003 | 8.21 | 8.31 | 8.15 | 8.16 | 0.05 | -0.61% | 8.16 | 58 | 8.19 | 5 | 0.00 |
| 2021-08-12 | 3682 | 1421714 | 485 | 11670168 | 8.27 | 8.27 | 8.17 | 8.22 | 0.06 | 0.74% | 8.21 | 1 | 8.22 | 22 | 0.00 |
| 2021-08-13 | 3682 | 2720483 | 826 | 22333774 | 8.34 | 8.34 | 8.17 | 8.19 | 0.03 | -0.36% | 8.19 | 42 | 8.20 | 37 | 0.00 |
| 2021-08-16 | 3682 | 2401350 | 943 | 19423969 | 8.20 | 8.20 | 8.05 | 8.07 | 0.12 | -1.47% | 8.06 | 90 | 8.07 | 12 | 0.00 |
| 2021-08-17 | 3682 | 1862765 | 707 | 15046274 | 8.10 | 8.12 | 8.06 | 8.06 | 0.01 | -0.12% | 8.06 | 97 | 8.07 | 4 | 0.00 |
| 2021-08-18 | 3682 | 2585542 | 810 | 20857638 | 8.02 | 8.16 | 8.01 | 8.11 | 0.05 | 0.62% | 8.10 | 5 | 8.11 | 6 | 0.00 |
| 2021-08-19 | 3682 | 2852499 | 1074 | 22908295 | 8.12 | 8.12 | 8.01 | 8.02 | 0.09 | -1.11% | 8.01 | 157 | 8.02 | 13 | 0.00 |
| 2021-08-20 | 3682 | 2984583 | 1057 | 23871495 | 8.08 | 8.08 | 7.96 | 7.98 | 0.04 | -0.5% | 7.98 | 17 | 7.99 | 1 | 0.00 |
| 2021-08-23 | 3682 | 1471461 | 560 | 11820656 | 8.03 | 8.07 | 8.00 | 8.03 | 0.05 | 0.63% | 8.02 | 98 | 8.03 | 8 | 0.00 |
| 2021-08-24 | 3682 | 1585798 | 561 | 12707702 | 8.08 | 8.08 | 8.00 | 8.00 | 0.03 | -0.37% | 8.00 | 480 | 8.01 | 23 | 0.00 |
| 2021-08-25 | 3682 | 4675629 | 1404 | 38246073 | 8.05 | 8.39 | 8.00 | 8.20 | 0.20 | 2.5% | 8.19 | 48 | 8.20 | 63 | 0.00 |
| 2021-08-26 | 3682 | 9518688 | 2940 | 80997718 | 8.45 | 8.65 | 8.40 | 8.46 | 0.26 | 3.17% | 8.46 | 40 | 8.47 | 7 | 0.00 |
| 2021-08-27 | 3682 | 2923150 | 997 | 24556596 | 8.46 | 8.47 | 8.35 | 8.38 | 0.08 | -0.95% | 8.38 | 8 | 8.39 | 28 | 0.00 |
| 2021-08-30 | 3682 | 2286166 | 784 | 19143590 | 8.41 | 8.43 | 8.32 | 8.37 | 0.01 | -0.12% | 8.36 | 3 | 8.37 | 2 | 0.00 |
| 2021-08-31 | 3682 | 2112854 | 849 | 17553296 | 8.39 | 8.39 | 8.27 | 8.32 | 0.05 | -0.6% | 8.32 | 2 | 8.35 | 4 | 0.00 |
| 2021-09-01 | 3682 | 1450092 | 600 | 12112778 | 8.35 | 8.41 | 8.30 | 8.33 | 0.01 | 0.12% | 8.33 | 54 | 8.34 | 5 | 0.00 |
| 2021-09-02 | 3682 | 1486866 | 533 | 12317520 | 8.31 | 8.36 | 8.25 | 8.26 | 0.07 | -0.84% | 8.26 | 9 | 8.28 | 18 | 0.00 |
| 2021-09-03 | 3682 | 1871501 | 559 | 15525938 | 8.30 | 8.35 | 8.26 | 8.29 | 0.03 | 0.36% | 8.29 | 7 | 8.30 | 65 | 0.00 |
| 2021-09-06 | 3682 | 1856620 | 541 | 15376654 | 8.38 | 8.38 | 8.24 | 8.25 | 0.04 | -0.48% | 8.24 | 33 | 8.25 | 213 | 0.00 |
| 2021-09-07 | 3682 | 1440238 | 574 | 11809806 | 8.25 | 8.27 | 8.16 | 8.18 | 0.07 | -0.85% | 8.18 | 49 | 8.19 | 4 | 0.00 |
| 2021-09-08 | 3682 | 1435813 | 560 | 11686202 | 8.18 | 8.20 | 8.11 | 8.11 | 0.07 | -0.86% | 8.11 | 70 | 8.12 | 11 | 0.00 |
| 2021-09-09 | 3682 | 1273255 | 426 | 10323533 | 8.11 | 8.13 | 8.08 | 8.12 | 0.01 | 0.12% | 8.11 | 32 | 8.12 | 27 | 0.00 |
| 2021-09-10 | 3682 | 1014205 | 401 | 8260968 | 8.13 | 8.18 | 8.11 | 8.15 | 0.03 | 0.37% | 8.14 | 7 | 8.15 | 58 | 0.00 |
| 2021-09-13 | 3682 | 3644676 | 1212 | 30324626 | 8.30 | 8.40 | 8.26 | 8.29 | 0.14 | 1.72% | 8.28 | 14 | 8.30 | 36 | 0.00 |
| 2021-09-14 | 3682 | 1868149 | 844 | 15431829 | 8.34 | 8.34 | 8.20 | 8.20 | 0.09 | -1.09% | 8.20 | 218 | 8.27 | 1 | 0.00 |
| 2021-09-15 | 3682 | 3387882 | 1161 | 28092429 | 8.25 | 8.38 | 8.20 | 8.38 | 0.18 | 2.2% | 8.37 | 2 | 8.38 | 11 | 0.00 |
| 2021-09-16 | 3682 | 2477932 | 757 | 20582443 | 8.38 | 8.38 | 8.26 | 8.28 | 0.10 | -1.19% | 8.28 | 37 | 8.29 | 9 | 0.00 |
| 2021-09-17 | 3682 | 2474000 | 524 | 20551660 | 8.29 | 8.38 | 8.24 | 8.33 | 0.05 | 0.6% | 8.33 | 40 | 8.34 | 148 | 0.00 |
| 2021-09-22 | 3682 | 2278298 | 1140 | 18666551 | 8.15 | 8.30 | 8.15 | 8.19 | 0.14 | -1.68% | 8.19 | 14 | 8.20 | 24 | 0.00 |
| 2021-09-23 | 3682 | 1155689 | 508 | 9480713 | 8.28 | 8.28 | 8.18 | 8.19 | 0.00 | 0% | 8.19 | 188 | 8.20 | 11 | 0.00 |
| 2021-09-24 | 3682 | 1507458 | 513 | 12376719 | 8.21 | 8.27 | 8.18 | 8.20 | 0.01 | 0.12% | 8.20 | 29 | 8.21 | 30 | 0.00 |
| 2021-09-27 | 3682 | 3547063 | 1062 | 29380848 | 8.19 | 8.38 | 8.19 | 8.31 | 0.11 | 1.34% | 8.31 | 11 | 8.34 | 7 | 0.00 |
| 2021-09-28 | 3682 | 1494682 | 567 | 12340851 | 8.29 | 8.31 | 8.23 | 8.24 | 0.07 | -0.84% | 8.24 | 46 | 8.25 | 50 | 0.00 |
| 2021-09-29 | 3682 | 3000753 | 1175 | 24425978 | 8.19 | 8.20 | 8.12 | 8.14 | 0.10 | -1.21% | 8.14 | 19 | 8.15 | 9 | 0.00 |
| 2021-09-30 | 3682 | 1820170 | 567 | 14860068 | 8.14 | 8.20 | 8.13 | 8.18 | 0.04 | 0.49% | 8.17 | 125 | 8.18 | 17 | 0.00 |
| 2021-10-01 | 3682 | 3960392 | 1326 | 32010732 | 8.17 | 8.17 | 8.03 | 8.05 | 0.13 | -1.59% | 8.05 | 35 | 8.06 | 2 | 0.00 |
| 2021-10-04 | 3682 | 2217797 | 815 | 17815938 | 8.08 | 8.13 | 8.00 | 8.01 | 0.04 | -0.5% | 8.01 | 24 | 8.04 | 2 | 0.00 |
| 2021-10-05 | 3682 | 2046932 | 607 | 16415559 | 8.00 | 8.09 | 7.98 | 8.08 | 0.07 | 0.87% | 8.07 | 1 | 8.08 | 58 | 0.00 |
| 2021-10-06 | 3682 | 1444305 | 572 | 11617951 | 8.14 | 8.15 | 8.01 | 8.02 | 0.06 | -0.74% | 8.02 | 54 | 8.03 | 7 | 0.00 |
| 2021-10-07 | 3682 | 2272326 | 761 | 18429636 | 8.03 | 8.16 | 8.03 | 8.16 | 0.14 | 1.75% | 8.12 | 5 | 8.16 | 36 | 0.00 |
| 2021-10-08 | 3682 | 1820214 | 529 | 14812855 | 8.17 | 8.20 | 8.08 | 8.12 | 0.04 | -0.49% | 8.12 | 22 | 8.13 | 13 | 0.00 |
| 2021-10-12 | 3682 | 1975954 | 614 | 15964961 | 8.12 | 8.17 | 8.05 | 8.05 | 0.07 | -0.86% | 8.05 | 104 | 8.06 | 8 | 0.00 |
| 2021-10-13 | 3682 | 2754060 | 803 | 22188828 | 8.16 | 8.18 | 8.01 | 8.03 | 0.02 | -0.25% | 8.02 | 85 | 8.04 | 5 | 0.00 |
| 2021-10-14 | 3682 | 1653783 | 539 | 13310059 | 8.04 | 8.09 | 8.02 | 8.06 | 0.03 | 0.37% | 8.05 | 1 | 8.06 | 5 | 0.00 |
| 2021-10-15 | 3682 | 1980835 | 671 | 16095889 | 8.10 | 8.15 | 8.09 | 8.14 | 0.08 | 0.99% | 8.13 | 1 | 8.14 | 158 | 0.00 |
| 2021-10-18 | 3682 | 1184311 | 445 | 9625900 | 8.16 | 8.17 | 8.11 | 8.11 | 0.03 | -0.37% | 8.11 | 107 | 8.12 | 35 | 0.00 |
| 2021-10-19 | 3682 | 1996297 | 664 | 16245142 | 8.10 | 8.17 | 8.10 | 8.16 | 0.05 | 0.62% | 8.16 | 16 | 8.17 | 129 | 0.00 |
| 2021-10-20 | 3682 | 1144601 | 450 | 9324693 | 8.17 | 8.18 | 8.12 | 8.14 | 0.02 | -0.25% | 8.14 | 56 | 8.15 | 12 | 0.00 |
| 2021-10-21 | 3682 | 2228670 | 803 | 18234396 | 8.20 | 8.21 | 8.15 | 8.19 | 0.05 | 0.61% | 8.18 | 5 | 8.19 | 46 | 0.00 |
| 2021-10-22 | 3682 | 1823174 | 847 | 14924251 | 8.20 | 8.23 | 8.15 | 8.16 | 0.03 | -0.37% | 8.16 | 66 | 8.17 | 6 | 0.00 |
| 2021-10-25 | 3682 | 1076451 | 491 | 8785897 | 8.16 | 8.19 | 8.13 | 8.18 | 0.02 | 0.25% | 8.18 | 4 | 8.19 | 117 | 0.00 |
| 2021-10-26 | 3682 | 3081852 | 919 | 25402613 | 8.20 | 8.28 | 8.20 | 8.28 | 0.10 | 1.22% | 8.27 | 60 | 8.28 | 18 | 0.00 |
| 2021-10-27 | 3682 | 4165409 | 1372 | 34728043 | 8.28 | 8.45 | 8.24 | 8.40 | 0.12 | 1.45% | 8.39 | 20 | 8.40 | 17 | 0.00 |
| 2021-10-28 | 3682 | 2422135 | 837 | 20178370 | 8.35 | 8.40 | 8.29 | 8.31 | 0.09 | -1.07% | 8.30 | 33 | 8.31 | 27 | 0.00 |
| 2021-10-29 | 3682 | 2165100 | 846 | 17856070 | 8.31 | 8.32 | 8.22 | 8.23 | 0.08 | -0.96% | 8.23 | 39 | 8.24 | 9 | 0.00 |
| 2021-11-01 | 3682 | 2880513 | 719 | 23866273 | 8.25 | 8.33 | 8.20 | 8.32 | 0.09 | 1.09% | 8.30 | 28 | 8.32 | 57 | 0.00 |
| 2021-11-02 | 3682 | 2112629 | 825 | 17591279 | 8.35 | 8.40 | 8.27 | 8.28 | 0.04 | -0.48% | 8.28 | 2 | 8.29 | 30 | 0.00 |
| 2021-11-03 | 3682 | 3557547 | 1779 | 29590279 | 8.27 | 8.40 | 8.23 | 8.40 | 0.12 | 1.45% | 8.39 | 16 | 8.40 | 183 | 0.00 |
| 2021-11-04 | 3682 | 3141829 | 2055 | 26449645 | 8.40 | 8.50 | 8.35 | 8.36 | 0.04 | -0.48% | 8.35 | 90 | 8.36 | 25 | 0.00 |
| 2021-11-05 | 3682 | 2224446 | 849 | 18669476 | 8.40 | 8.44 | 8.36 | 8.40 | 0.04 | 0.48% | 8.39 | 11 | 8.40 | 2 | 0.00 |
| 2021-11-08 | 3682 | 15238212 | 4507 | 133001663 | 8.50 | 8.84 | 8.50 | 8.78 | 0.38 | 4.52% | 8.77 | 29 | 8.78 | 24 | 0.00 |
| 2021-11-09 | 3682 | 6390131 | 2140 | 55166646 | 8.78 | 8.78 | 8.56 | 8.60 | 0.18 | -2.05% | 8.60 | 16 | 8.61 | 31 | 0.00 |
| 2021-11-10 | 3682 | 3281005 | 1191 | 28115729 | 8.60 | 8.67 | 8.54 | 8.54 | 0.06 | -0.7% | 8.53 | 119 | 8.54 | 47 | 0.00 |
| 2021-11-11 | 3682 | 2679837 | 987 | 23013593 | 8.59 | 8.63 | 8.53 | 8.54 | 0.00 | 0% | 8.54 | 21 | 8.55 | 39 | 0.00 |
| 2021-11-12 | 3682 | 3569131 | 1361 | 30213618 | 8.60 | 8.60 | 8.43 | 8.43 | 0.11 | -1.29% | 8.43 | 43 | 8.47 | 10 | 0.00 |
| 2021-11-15 | 3682 | 2159347 | 886 | 18197368 | 8.45 | 8.50 | 8.37 | 8.43 | 0.00 | 0% | 8.42 | 12 | 8.43 | 30 | 0.00 |
| 2021-11-16 | 3682 | 2088833 | 838 | 17587463 | 8.43 | 8.46 | 8.39 | 8.39 | 0.04 | -0.47% | 8.39 | 72 | 8.40 | 30 | 0.00 |
| 2021-11-17 | 3682 | 2406174 | 1054 | 20144995 | 8.40 | 8.40 | 8.34 | 8.39 | 0.00 | 0% | 8.38 | 22 | 8.39 | 14 | 0.00 |
| 2021-11-18 | 3682 | 2049439 | 845 | 17176652 | 8.43 | 8.44 | 8.35 | 8.41 | 0.02 | 0.24% | 8.41 | 7 | 8.42 | 86 | 0.00 |
| 2021-11-19 | 3682 | 2172024 | 885 | 18292455 | 8.43 | 8.46 | 8.38 | 8.42 | 0.01 | 0.12% | 8.41 | 1 | 8.42 | 41 | 0.00 |
| 2021-11-22 | 3682 | 3039903 | 1246 | 25652702 | 8.38 | 8.46 | 8.38 | 8.46 | 0.04 | 0.48% | 8.45 | 3 | 8.46 | 5 | 0.00 |
| 2021-11-23 | 3682 | 3699212 | 1489 | 31526648 | 8.51 | 8.59 | 8.47 | 8.50 | 0.04 | 0.47% | 8.50 | 9 | 8.51 | 11 | 0.00 |
| 2021-11-24 | 3682 | 1993712 | 958 | 16893079 | 8.48 | 8.50 | 8.45 | 8.50 | 0.00 | 0% | 8.50 | 11 | 8.51 | 23 | 0.00 |
| 2021-11-25 | 3682 | 1735696 | 808 | 14760048 | 8.50 | 8.56 | 8.49 | 8.49 | 0.01 | -0.12% | 8.49 | 19 | 8.50 | 4 | 0.00 |
| 2021-11-26 | 3682 | 3873170 | 1557 | 32402676 | 8.49 | 8.50 | 8.30 | 8.31 | 0.18 | -2.12% | 8.31 | 54 | 8.32 | 39 | 0.00 |
| 2021-11-29 | 3682 | 2237677 | 1134 | 18388978 | 8.21 | 8.29 | 8.15 | 8.22 | 0.09 | -1.08% | 8.22 | 12 | 8.23 | 2 | 0.00 |
| 2021-11-30 | 3682 | 3152497 | 1144 | 25987325 | 8.23 | 8.33 | 8.18 | 8.18 | 0.04 | -0.49% | 8.18 | 35 | 8.26 | 21 | 0.00 |
| 2021-12-01 | 3682 | 2119877 | 835 | 17733440 | 8.40 | 8.40 | 8.31 | 8.38 | 0.20 | 2.44% | 8.37 | 1 | 8.38 | 1 | 0.00 |
| 2021-12-02 | 3682 | 2209479 | 1015 | 18235348 | 8.33 | 8.35 | 8.20 | 8.22 | 0.16 | -1.91% | 8.22 | 30 | 8.23 | 50 | 0.00 |
| 2021-12-03 | 3682 | 1783205 | 1010 | 14676678 | 8.30 | 8.30 | 8.21 | 8.26 | 0.04 | 0.49% | 8.25 | 24 | 8.26 | 50 | 0.00 |
| 2021-12-06 | 3682 | 2047100 | 794 | 16841225 | 8.22 | 8.27 | 8.20 | 8.22 | 0.04 | -0.48% | 8.22 | 16 | 8.24 | 17 | 0.00 |
| 2021-12-07 | 3682 | 1927701 | 1022 | 15809277 | 8.21 | 8.23 | 8.19 | 8.20 | 0.02 | -0.24% | 8.20 | 92 | 8.21 | 12 | 0.00 |
| 2021-12-08 | 3682 | 4953122 | 1571 | 41599111 | 8.40 | 8.48 | 8.32 | 8.38 | 0.18 | 2.2% | 8.37 | 29 | 8.38 | 13 | 0.00 |
| 2021-12-09 | 3682 | 2451480 | 1049 | 20439878 | 8.43 | 8.43 | 8.30 | 8.32 | 0.06 | -0.72% | 8.32 | 7 | 8.33 | 25 | 0.00 |
| 2021-12-10 | 3682 | 1675888 | 778 | 13871674 | 8.38 | 8.38 | 8.25 | 8.27 | 0.05 | -0.6% | 8.26 | 58 | 8.27 | 2 | 0.00 |
| 2021-12-13 | 3682 | 1578961 | 776 | 13039849 | 8.27 | 8.30 | 8.21 | 8.27 | 0.00 | 0% | 8.27 | 134 | 8.28 | 23 | 0.00 |
| 2021-12-14 | 3682 | 2897493 | 1254 | 23827904 | 8.27 | 8.30 | 8.20 | 8.20 | 0.07 | -0.85% | 8.20 | 164 | 8.21 | 8 | 0.00 |
| 2021-12-15 | 3682 | 2602189 | 1056 | 21333717 | 8.20 | 8.25 | 8.17 | 8.19 | 0.01 | -0.12% | 8.19 | 157 | 8.20 | 1 | 0.00 |
| 2021-12-16 | 3682 | 1814741 | 792 | 14962083 | 8.30 | 8.32 | 8.20 | 8.23 | 0.04 | 0.49% | 8.22 | 29 | 8.23 | 20 | 0.00 |
| 2021-12-17 | 3682 | 4574770 | 1158 | 37177757 | 8.23 | 8.29 | 8.04 | 8.04 | 0.19 | -2.31% | 8.04 | 308 | 8.05 | 112 | 0.00 |
| 2021-12-20 | 3682 | 2938495 | 1243 | 23962017 | 8.09 | 8.26 | 8.09 | 8.19 | 0.15 | 1.87% | 8.19 | 2 | 8.20 | 81 | 0.00 |
| 2021-12-21 | 3682 | 1346161 | 603 | 11014783 | 8.19 | 8.20 | 8.15 | 8.17 | 0.02 | -0.24% | 8.17 | 732 | 8.18 | 35 | 0.00 |
| 2021-12-22 | 3682 | 1616103 | 646 | 13259293 | 8.20 | 8.25 | 8.19 | 8.21 | 0.04 | 0.49% | 8.21 | 74 | 8.24 | 9 | 0.00 |
| 2021-12-23 | 3682 | 2102895 | 738 | 17259820 | 8.24 | 8.25 | 8.18 | 8.19 | 0.02 | -0.24% | 8.19 | 45 | 8.20 | 6 | 0.00 |
| 2021-12-24 | 3682 | 1945314 | 760 | 15941478 | 8.18 | 8.25 | 8.18 | 8.19 | 0.00 | 0% | 8.18 | 227 | 8.19 | 48 | 0.00 |
| 2021-12-27 | 3682 | 3515556 | 912 | 28806666 | 8.21 | 8.24 | 8.18 | 8.22 | 0.03 | 0.37% | 8.22 | 43 | 8.23 | 6 | 0.00 |
| 2021-12-28 | 3682 | 2670201 | 816 | 21909796 | 8.22 | 8.25 | 8.18 | 8.20 | 0.02 | -0.24% | 8.20 | 21 | 8.21 | 8 | 0.00 |
| 2021-12-29 | 3682 | 3712341 | 1112 | 30747038 | 8.21 | 8.35 | 8.21 | 8.28 | 0.08 | 0.98% | 8.28 | 24 | 8.29 | 123 | 0.00 |
| 2021-12-30 | 3682 | 2778532 | 1130 | 22885788 | 8.28 | 8.30 | 8.20 | 8.22 | 0.06 | -0.72% | 8.22 | 63 | 8.23 | 9 | 0.00 |