中聯資(9930)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 | 47.65 0 0% | 47.85 0.2 0.42% | 47.25 -0.6 -1.25% | 46.85 -0.4 -0.85% | 46.80 -0.05 -0.11% | 45.90 -0.9 -1.92% | 46.55 0.65 1.42% | 46.30 -0.25 -0.54% | 46.15 -0.15 -0.32% | 45.65 -0.5 -1.08% | 45.95 0.3 0.66% | 45.10 -0.85 -1.85% | 45.50 0.4 0.89% | 45.35 -0.15 -0.33% | 45.10 -0.25 -0.55% | 44.85 -0.25 -0.55% | 45.05 0.2 0.45% | 44.80 -0.25 -0.55% | 44.60 -0.2 -0.45% | 45.89 | ||||||||||||
| 2 月 | 44.55 -0.05 -0.11% | 44.80 0.25 0.56% | 44.55 -0.25 -0.56% | 45.15 0.6 1.35% | 45.55 0.4 0.89% | 45.70 0.15 0.33% | 47.00 1.3 2.84% | 46.70 -0.3 -0.64% | 45.78 | |||||||||||||||||||||||
| 3 月 | 45.90 -0.8 -1.71% | 46.30 0.4 0.87% | 46.25 -0.05 -0.11% | 46.10 -0.15 -0.32% | 46.45 0.35 0.76% | 46.95 0.5 1.08% | 46.70 -0.25 -0.53% | 46.50 -0.2 -0.43% | 46.40 -0.1 -0.22% | 46.30 -0.1 -0.22% | 46.35 0.05 0.11% | 46.30 -0.05 -0.11% | 46.40 0.1 0.22% | 46.10 -0.3 -0.65% | 45.85 -0.25 -0.54% | 45.70 -0.15 -0.33% | 45.70 0 0% | 45.60 -0.1 -0.22% | 46.10 0.5 1.1% | 46.15 0.05 0.11% | 46.40 0.25 0.54% | 46.23 | ||||||||||
| 4 月 | 46.60 0.2 0.43% | 46.60 0 0% | 46.45 -0.15 -0.32% | 46.40 -0.05 -0.11% | 46.30 -0.1 -0.22% | 46.45 0.15 0.32% | 46.50 0.05 0.11% | 46.55 0.05 0.11% | 46.90 0.35 0.75% | 47.95 1.05 2.24% | 48.75 0.8 1.67% | 48.40 -0.35 -0.72% | 48.05 -0.35 -0.72% | 48.90 0.85 1.77% | 48.65 -0.25 -0.51% | 48.60 -0.05 -0.1% | 49.00 0.4 0.82% | 48.60 -0.4 -0.82% | 48.50 -0.1 -0.21% | 47.58 | ||||||||||||
| 5 月 | 47.45 -1.05 -2.16% | 46.50 -0.95 -2% | 47.00 0.5 1.08% | 47.30 0.3 0.64% | 48.05 0.75 1.59% | 49.35 1.3 2.71% | 47.95 -1.4 -2.84% | 45.80 -2.15 -4.48% | 45.50 -0.3 -0.66% | 45.65 0.15 0.33% | 44.45 -1.2 -2.63% | 45.60 1.15 2.59% | 45.45 -0.15 -0.33% | 45.50 0.05 0.11% | 46.00 0.5 1.1% | 45.90 -0.1 -0.22% | 45.90 0 0% | 46.05 0.15 0.33% | 45.80 -0.25 -0.54% | 46.40 0.6 1.31% | 46.50 0.1 0.22% | 46.42 | ||||||||||
| 6 月 | 46.65 0.15 0.32% | 47.25 0.6 1.29% | 47.30 0.05 0.11% | 46.80 -0.5 -1.06% | 46.60 -0.2 -0.43% | 46.55 -0.05 -0.11% | 46.20 -0.35 -0.75% | 46.35 0.15 0.32% | 46.80 0.45 0.97% | 46.55 -0.25 -0.53% | 46.35 -0.2 -0.43% | 46.35 0 0% | 46.30 -0.05 -0.11% | 46.45 0.15 0.32% | 46.65 0.2 0.43% | 46.60 -0.05 -0.11% | 47.00 0.4 0.86% | 47.00 0 0% | 47.40 0.4 0.85% | 47.25 -0.15 -0.32% | 47.50 0.25 0.53% | 46.79 | ||||||||||
| 7 月 | 47.70 0.2 0.42% | 47.25 -0.45 -0.94% | 47.20 -0.05 -0.11% | 47.25 0.05 0.11% | 47.20 -0.05 -0.11% | 47.10 -0.1 -0.21% | 46.85 -0.25 -0.53% | 47.10 0.25 0.53% | 47.10 0 0% | 47.00 -0.1 -0.21% | 47.00 0 0% | 47.00 0 0% | 47.40 0.4 0.85% | 47.35 -0.05 -0.11% | 47.35 0 0% | 47.65 0.3 0.63% | 47.90 0.25 0.52% | 47.75 -0.15 -0.31% | 47.30 -0.45 -0.94% | 46.90 -0.4 -0.85% | 47.10 0.2 0.43% | 47.10 0 0% | 47.26 | |||||||||
| 8 月 | 47.10 0 0% | 47.25 0.15 0.32% | 47.15 -0.1 -0.21% | 46.95 -0.2 -0.42% | 47.05 0.1 0.21% | 47.00 -0.05 -0.11% | 46.90 -0.1 -0.21% | 46.60 -0.3 -0.64% | 46.80 0.2 0.43% | 46.65 -0.15 -0.32% | 46.25 -0.4 -0.86% | 46.10 -0.15 -0.32% | 46.10 0 0% | 45.55 -0.55 -1.19% | 45.85 0.3 0.66% | 46.20 0.35 0.76% | 46.20 0 0% | 46.35 0.15 0.32% | 45.15 -1.2 -2.59% | 45.10 -0.05 -0.11% | 45.10 0 0% | 44.95 -0.15 -0.33% | 46.27 | |||||||||
| 9 月 | 45.05 0.1 0.22% | 45.10 0.05 0.11% | 45.45 0.35 0.78% | 45.10 -0.35 -0.77% | 45.00 -0.1 -0.22% | 44.85 -0.15 -0.33% | 44.75 -0.1 -0.22% | 44.85 0.1 0.22% | 44.90 0.05 0.11% | 44.85 -0.05 -0.11% | 44.90 0.05 0.11% | 44.90 0 0% | 45.15 0.25 0.56% | 44.70 -0.45 -1% | 44.95 0.25 0.56% | 45.05 0.1 0.22% | 45.00 -0.05 -0.11% | 44.90 -0.1 -0.22% | 44.75 -0.15 -0.33% | 44.90 0.15 0.34% | 44.94 | |||||||||||
| 10 月 | 44.70 -0.2 -0.45% | 44.80 0.1 0.22% | 44.75 -0.05 -0.11% | 44.65 -0.1 -0.22% | 44.90 0.25 0.56% | 44.85 -0.05 -0.11% | 44.80 -0.05 -0.11% | 44.85 0.05 0.11% | 45.00 0.15 0.33% | 45.05 0.05 0.11% | 45.25 0.2 0.44% | 45.50 0.25 0.55% | 45.60 0.1 0.22% | 45.40 -0.2 -0.44% | 45.35 -0.05 -0.11% | 45.50 0.15 0.33% | 45.60 0.1 0.22% | 45.65 0.05 0.11% | 45.50 -0.15 -0.33% | 45.05 -0.45 -0.99% | 45.13 | |||||||||||
| 11 月 | 45.15 0.1 0.22% | 45.10 -0.05 -0.11% | 45.10 0 0% | 45.35 0.25 0.55% | 45.20 -0.15 -0.33% | 45.00 -0.2 -0.44% | 45.00 0 0% | 45.00 0 0% | 45.00 0 0% | 45.00 0 0% | 44.95 -0.05 -0.11% | 44.95 0 0% | 44.95 0 0% | 44.90 -0.05 -0.11% | 44.85 -0.05 -0.11% | 44.85 0 0% | 44.70 -0.15 -0.33% | 44.80 0.1 0.22% | 44.65 -0.15 -0.33% | 44.45 -0.2 -0.45% | 44.10 -0.35 -0.79% | 44.45 0.35 0.79% | 44.85 | |||||||||
| 12 月 | 44.60 0.15 0.34% | 44.50 -0.1 -0.22% | 44.70 0.2 0.45% | 44.50 -0.2 -0.45% | 44.50 0 0% | 44.75 0.25 0.56% | 44.75 0 0% | 44.70 -0.05 -0.11% | 44.70 0 0% | 44.55 -0.15 -0.34% | 44.55 0 0% | 44.60 0.05 0.11% | 44.70 0.1 0.22% | 44.65 -0.05 -0.11% | 44.85 0.2 0.45% | 44.90 0.05 0.11% | 45.10 0.2 0.45% | 45.15 0.05 0.11% | 45.25 0.1 0.22% | 45.30 0.05 0.11% | 45.35 0.05 0.11% | 45.35 0 0% | 44.81 |
說明:最高漲幅:2.84%最低跌幅:-4.48% 最高價:49.35最低價:44.10平均價:46,灰色底表示週末,漲122天(34.6)元,跌146天(-42.7)元,平盤34天
3%=5,2%=5,1%=42,0%=104,-0%=1,-1%=4,-2%=13,-3%=42,-4%=86,
| 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 | 9930 | 150976 | 134 | 7177730 | 47.35 | 47.70 | 47.30 | 47.65 | 0.20 | 0% | 47.65 | 1 | 47.70 | 15 | 15.94 |
| 2021-01-05 | 9930 | 202254 | 154 | 9682656 | 47.60 | 48.30 | 47.55 | 47.85 | 0.20 | 0.42% | 47.65 | 6 | 47.85 | 3 | 16.00 |
| 2021-01-07 | 9930 | 102143 | 98 | 4830256 | 47.20 | 47.50 | 47.15 | 47.25 | 0.05 | -1.25% | 47.20 | 2 | 47.30 | 9 | 15.80 |
| 2021-01-08 | 9930 | 123804 | 113 | 5807541 | 47.20 | 47.25 | 46.75 | 46.85 | 0.40 | -0.85% | 46.85 | 1 | 46.95 | 3 | 15.67 |
| 2021-01-11 | 9930 | 84124 | 81 | 3938668 | 46.80 | 46.90 | 46.75 | 46.80 | 0.05 | -0.11% | 46.80 | 2 | 46.90 | 4 | 15.65 |
| 2021-01-12 | 9930 | 173708 | 144 | 8038614 | 46.75 | 46.75 | 45.90 | 45.90 | 0.90 | -1.92% | 45.85 | 16 | 45.90 | 6 | 15.35 |
| 2021-01-13 | 9930 | 132112 | 122 | 6130114 | 45.90 | 46.75 | 45.90 | 46.55 | 0.65 | 1.42% | 46.55 | 8 | 46.65 | 2 | 15.57 |
| 2021-01-14 | 9930 | 91835 | 74 | 4257294 | 46.65 | 46.65 | 46.30 | 46.30 | 0.25 | -0.54% | 46.30 | 7 | 46.40 | 2 | 15.48 |
| 2021-01-15 | 9930 | 141412 | 107 | 6519301 | 46.20 | 46.65 | 45.85 | 46.15 | 0.15 | -0.32% | 46.10 | 10 | 46.15 | 1 | 15.43 |
| 2021-01-18 | 9930 | 90067 | 79 | 4125670 | 46.10 | 46.10 | 45.55 | 45.65 | 0.50 | -1.08% | 45.65 | 2 | 45.75 | 4 | 15.27 |
| 2021-01-19 | 9930 | 55072 | 49 | 2524820 | 45.65 | 46.00 | 45.65 | 45.95 | 0.30 | 0.66% | 45.90 | 1 | 46.00 | 24 | 15.37 |
| 2021-01-20 | 9930 | 252410 | 205 | 11427475 | 45.65 | 45.70 | 45.00 | 45.10 | 0.85 | -1.85% | 45.10 | 4 | 45.15 | 2 | 15.08 |
| 2021-01-21 | 9930 | 85346 | 65 | 3854138 | 45.80 | 45.80 | 44.90 | 45.50 | 0.40 | 0.89% | 45.10 | 4 | 45.50 | 1 | 15.22 |
| 2021-01-22 | 9930 | 79849 | 75 | 3606138 | 46.00 | 46.00 | 45.00 | 45.35 | 0.15 | -0.33% | 45.35 | 4 | 45.45 | 4 | 15.17 |
| 2021-01-25 | 9930 | 65529 | 64 | 2953332 | 45.35 | 45.35 | 45.00 | 45.10 | 0.25 | -0.55% | 45.10 | 1 | 45.15 | 4 | 15.08 |
| 2021-01-26 | 9930 | 105946 | 88 | 4762362 | 45.00 | 45.00 | 44.85 | 44.85 | 0.25 | -0.55% | 44.85 | 3 | 44.90 | 4 | 15.00 |
| 2021-01-27 | 9930 | 61873 | 58 | 2783293 | 44.85 | 45.30 | 44.85 | 45.05 | 0.20 | 0.45% | 45.00 | 5 | 45.25 | 2 | 15.07 |
| 2021-01-28 | 9930 | 96324 | 79 | 4319527 | 45.05 | 45.05 | 44.75 | 44.80 | 0.25 | -0.55% | 44.95 | 2 | 45.00 | 3 | 14.98 |
| 2021-01-29 | 9930 | 93964 | 91 | 4203984 | 44.80 | 45.00 | 44.60 | 44.60 | 0.20 | -0.45% | 44.55 | 5 | 44.70 | 3 | 14.92 |
| 2021-02-02 | 9930 | 168838 | 138 | 7519568 | 44.45 | 44.65 | 44.40 | 44.55 | 0.00 | -0.11% | 44.55 | 5 | 44.60 | 7 | 14.90 |
| 2021-02-03 | 9930 | 123451 | 84 | 5503444 | 44.55 | 44.80 | 44.45 | 44.80 | 0.25 | 0.56% | 44.75 | 1 | 44.80 | 1 | 14.98 |
| 2021-02-04 | 9930 | 129751 | 89 | 5783243 | 44.60 | 44.75 | 44.50 | 44.55 | 0.25 | -0.56% | 44.55 | 10 | 44.60 | 1 | 14.90 |
| 2021-02-17 | 9930 | 339618 | 224 | 15232547 | 44.90 | 45.50 | 44.35 | 45.15 | 0.50 | 1.35% | 45.10 | 1 | 45.15 | 4 | 15.10 |
| 2021-02-18 | 9930 | 178253 | 151 | 8123134 | 45.15 | 45.90 | 45.15 | 45.55 | 0.40 | 0.89% | 45.50 | 12 | 45.60 | 1 | 15.23 |
| 2021-02-19 | 9930 | 144121 | 114 | 6576820 | 45.50 | 45.90 | 45.40 | 45.70 | 0.15 | 0.33% | 45.55 | 2 | 45.65 | 1 | 15.28 |
| 2021-02-23 | 9930 | 189275 | 166 | 8839601 | 46.20 | 47.00 | 46.20 | 47.00 | 0.80 | 2.84% | 46.95 | 13 | 47.05 | 5 | 15.72 |
| 2021-02-25 | 9930 | 109214 | 119 | 5109146 | 46.95 | 47.05 | 46.65 | 46.70 | 0.25 | -0.64% | 46.70 | 3 | 46.75 | 2 | 15.62 |
| 2021-03-02 | 9930 | 149835 | 129 | 6902207 | 46.35 | 46.50 | 45.90 | 45.90 | 0.05 | -1.71% | 45.90 | 12 | 45.95 | 1 | 14.95 |
| 2021-03-03 | 9930 | 70836 | 63 | 3278332 | 46.50 | 46.50 | 45.90 | 46.30 | 0.40 | 0.87% | 46.30 | 4 | 46.35 | 3 | 15.08 |
| 2021-03-04 | 9930 | 124501 | 113 | 5737575 | 46.30 | 46.45 | 45.90 | 46.25 | 0.05 | -0.11% | 46.15 | 1 | 46.30 | 1 | 15.07 |
| 2021-03-05 | 9930 | 83313 | 68 | 3834627 | 46.25 | 46.25 | 45.90 | 46.10 | 0.15 | -0.32% | 46.10 | 1 | 46.15 | 4 | 15.02 |
| 2021-03-08 | 9930 | 129385 | 90 | 6001358 | 46.30 | 46.60 | 46.20 | 46.45 | 0.35 | 0.76% | 46.40 | 5 | 46.45 | 2 | 15.13 |
| 2021-03-09 | 9930 | 230778 | 170 | 10829722 | 46.50 | 47.10 | 46.50 | 46.95 | 0.50 | 1.08% | 46.95 | 6 | 47.10 | 2 | 15.29 |
| 2021-03-10 | 9930 | 104995 | 81 | 4903812 | 47.10 | 47.10 | 46.40 | 46.70 | 0.25 | -0.53% | 46.65 | 1 | 46.70 | 2 | 15.21 |
| 2021-03-11 | 9930 | 163684 | 117 | 7631755 | 46.70 | 46.85 | 46.40 | 46.50 | 0.20 | -0.43% | 46.45 | 4 | 46.50 | 7 | 15.15 |
| 2021-03-12 | 9930 | 77477 | 67 | 3594897 | 46.65 | 46.65 | 46.30 | 46.40 | 0.10 | -0.22% | 46.30 | 13 | 46.40 | 2 | 15.11 |
| 2021-03-15 | 9930 | 133670 | 99 | 6187123 | 46.40 | 46.40 | 46.15 | 46.30 | 0.10 | -0.22% | 46.30 | 5 | 46.35 | 6 | 15.08 |
| 2021-03-16 | 9930 | 102686 | 85 | 4750793 | 46.30 | 46.40 | 46.20 | 46.35 | 0.05 | 0.11% | 46.30 | 5 | 46.35 | 2 | 15.10 |
| 2021-03-17 | 9930 | 84755 | 83 | 3932947 | 46.35 | 46.55 | 46.30 | 46.30 | 0.05 | -0.11% | 46.30 | 6 | 46.40 | 1 | 15.08 |
| 2021-03-18 | 9930 | 77481 | 71 | 3589005 | 46.30 | 46.45 | 46.20 | 46.40 | 0.10 | 0.22% | 46.35 | 5 | 46.40 | 1 | 15.11 |
| 2021-03-19 | 9930 | 151074 | 115 | 6970251 | 46.30 | 46.30 | 46.05 | 46.10 | 0.30 | -0.65% | 46.10 | 18 | 46.15 | 1 | 15.02 |
| 2021-03-22 | 9930 | 173538 | 145 | 7958749 | 46.05 | 46.05 | 45.70 | 45.85 | 0.25 | -0.54% | 45.85 | 10 | 45.95 | 1 | 14.93 |
| 2021-03-23 | 9930 | 165623 | 126 | 7581665 | 46.05 | 46.05 | 45.70 | 45.70 | 0.15 | -0.33% | 45.70 | 34 | 45.75 | 5 | 14.89 |
| 2021-03-24 | 9930 | 122589 | 99 | 5606789 | 45.70 | 45.90 | 45.65 | 45.70 | 0.00 | 0% | 45.65 | 17 | 45.70 | 2 | 14.89 |
| 2021-03-25 | 9930 | 186861 | 134 | 8524293 | 45.70 | 45.70 | 45.50 | 45.60 | 0.10 | -0.22% | 45.60 | 3 | 45.70 | 2 | 14.85 |
| 2021-03-26 | 9930 | 155702 | 109 | 7157961 | 45.65 | 46.10 | 45.65 | 46.10 | 0.50 | 1.1% | 46.10 | 1 | 46.15 | 1 | 15.02 |
| 2021-03-29 | 9930 | 144116 | 120 | 6663172 | 46.40 | 46.40 | 46.15 | 46.15 | 0.05 | 0.11% | 46.15 | 16 | 46.25 | 10 | 15.03 |
| 2021-03-30 | 9930 | 167777 | 105 | 7774004 | 46.25 | 46.40 | 46.25 | 46.40 | 0.25 | 0.54% | 46.35 | 16 | 46.40 | 11 | 15.11 |
| 2021-04-01 | 9930 | 150849 | 119 | 7022356 | 46.55 | 46.70 | 46.40 | 46.60 | 0.05 | 0.43% | 46.55 | 1 | 46.60 | 1 | 15.18 |
| 2021-04-06 | 9930 | 130745 | 108 | 6092075 | 46.60 | 46.70 | 46.50 | 46.60 | 0.00 | 0% | 46.55 | 10 | 46.60 | 1 | 15.18 |
| 2021-04-07 | 9930 | 108099 | 101 | 5026844 | 46.60 | 46.60 | 46.40 | 46.45 | 0.15 | -0.32% | 46.45 | 6 | 46.50 | 6 | 15.13 |
| 2021-04-08 | 9930 | 135196 | 124 | 6276905 | 46.50 | 46.50 | 46.35 | 46.40 | 0.05 | -0.11% | 46.40 | 19 | 46.45 | 1 | 15.11 |
| 2021-04-09 | 9930 | 151562 | 135 | 7014170 | 46.35 | 46.45 | 46.10 | 46.30 | 0.10 | -0.22% | 46.30 | 10 | 46.40 | 1 | 15.08 |
| 2021-04-12 | 9930 | 255471 | 181 | 11864672 | 46.30 | 46.70 | 46.30 | 46.45 | 0.15 | 0.32% | 46.45 | 1 | 46.65 | 5 | 15.13 |
| 2021-04-13 | 9930 | 203746 | 156 | 9531071 | 46.45 | 46.95 | 46.45 | 46.50 | 0.05 | 0.11% | 46.50 | 5 | 46.55 | 5 | 15.15 |
| 2021-04-14 | 9930 | 221905 | 150 | 10352527 | 46.60 | 46.95 | 46.45 | 46.55 | 0.05 | 0.11% | 46.55 | 5 | 46.60 | 19 | 15.16 |
| 2021-04-15 | 9930 | 220813 | 160 | 10348765 | 46.60 | 47.00 | 46.60 | 46.90 | 0.35 | 0.75% | 46.90 | 2 | 46.95 | 12 | 15.28 |
| 2021-04-16 | 9930 | 511476 | 356 | 24363143 | 47.00 | 48.20 | 47.00 | 47.95 | 1.05 | 2.24% | 47.95 | 4 | 48.00 | 20 | 15.62 |
| 2021-04-19 | 9930 | 530229 | 364 | 25792759 | 48.10 | 48.95 | 48.10 | 48.75 | 0.80 | 1.67% | 48.70 | 4 | 48.75 | 11 | 15.88 |
| 2021-04-20 | 9930 | 389063 | 289 | 18878269 | 48.95 | 49.20 | 48.15 | 48.40 | 0.35 | -0.72% | 48.30 | 10 | 48.40 | 10 | 15.77 |
| 2021-04-21 | 9930 | 272624 | 211 | 13117313 | 48.20 | 48.35 | 48.00 | 48.05 | 0.35 | -0.72% | 48.05 | 7 | 48.10 | 2 | 15.65 |
| 2021-04-22 | 9930 | 1024243 | 657 | 50536436 | 48.15 | 50.30 | 48.15 | 48.90 | 0.85 | 1.77% | 48.85 | 3 | 48.95 | 2 | 15.93 |
| 2021-04-23 | 9930 | 283863 | 247 | 13850428 | 49.45 | 49.75 | 48.50 | 48.65 | 0.25 | -0.51% | 48.60 | 1 | 48.65 | 1 | 15.85 |
| 2021-04-26 | 9930 | 269648 | 208 | 13099327 | 48.85 | 48.90 | 48.10 | 48.60 | 0.05 | -0.1% | 48.60 | 11 | 48.65 | 6 | 15.83 |
| 2021-04-27 | 9930 | 240064 | 197 | 11716533 | 48.60 | 49.20 | 48.35 | 49.00 | 0.40 | 0.82% | 48.90 | 14 | 49.00 | 33 | 15.96 |
| 2021-04-28 | 9930 | 190430 | 169 | 9252282 | 48.90 | 48.90 | 48.40 | 48.60 | 0.40 | -0.82% | 48.55 | 5 | 48.70 | 1 | 15.83 |
| 2021-04-29 | 9930 | 171457 | 171 | 8308952 | 48.50 | 48.65 | 48.30 | 48.50 | 0.10 | -0.21% | 48.50 | 1 | 48.55 | 4 | 15.80 |
| 2021-05-03 | 9930 | 293111 | 246 | 14025224 | 48.60 | 48.60 | 47.30 | 47.45 | 1.05 | -2.16% | 47.40 | 5 | 47.45 | 2 | 15.46 |
| 2021-05-04 | 9930 | 406291 | 308 | 19066915 | 47.45 | 47.75 | 46.35 | 46.50 | 0.95 | -2% | 46.45 | 6 | 46.55 | 3 | 15.15 |
| 2021-05-05 | 9930 | 255466 | 191 | 12036203 | 47.00 | 47.50 | 46.70 | 47.00 | 0.50 | 1.08% | 47.00 | 6 | 47.05 | 4 | 15.31 |
| 2021-05-06 | 9930 | 144083 | 177 | 6838381 | 47.30 | 47.95 | 47.10 | 47.30 | 0.30 | 0.64% | 47.30 | 4 | 47.40 | 4 | 15.41 |
| 2021-05-07 | 9930 | 197748 | 148 | 9490465 | 47.75 | 48.10 | 47.75 | 48.05 | 0.75 | 1.59% | 48.00 | 6 | 48.10 | 15 | 14.83 |
| 2021-05-10 | 9930 | 528091 | 375 | 25926860 | 48.10 | 49.80 | 48.10 | 49.35 | 1.30 | 2.71% | 49.30 | 3 | 49.35 | 5 | 15.23 |
| 2021-05-11 | 9930 | 406978 | 525 | 19772593 | 49.35 | 49.45 | 47.65 | 47.95 | 1.40 | -2.84% | 47.95 | 3 | 48.00 | 4 | 14.80 |
| 2021-05-12 | 9930 | 638015 | 445 | 29537908 | 47.75 | 47.75 | 45.40 | 45.80 | 2.15 | -4.48% | 45.75 | 5 | 45.80 | 2 | 14.14 |
| 2021-05-13 | 9930 | 580347 | 382 | 26414219 | 45.80 | 46.10 | 45.00 | 45.50 | 0.30 | -0.66% | 45.50 | 3 | 45.55 | 2 | 14.04 |
| 2021-05-14 | 9930 | 322504 | 249 | 14757617 | 45.50 | 46.30 | 45.50 | 45.65 | 0.15 | 0.33% | 45.55 | 6 | 45.65 | 1 | 14.09 |
| 2021-05-17 | 9930 | 397544 | 307 | 17703978 | 43.75 | 45.50 | 43.75 | 44.45 | 1.20 | -2.63% | 44.40 | 4 | 44.45 | 1 | 13.72 |
| 2021-05-18 | 9930 | 280100 | 187 | 12708450 | 44.60 | 45.75 | 44.60 | 45.60 | 1.15 | 2.59% | 45.50 | 6 | 45.60 | 3 | 14.07 |
| 2021-05-19 | 9930 | 202809 | 146 | 9242506 | 45.40 | 46.00 | 45.15 | 45.45 | 0.15 | -0.33% | 45.40 | 1 | 45.55 | 8 | 14.03 |
| 2021-05-20 | 9930 | 175295 | 144 | 7961882 | 45.30 | 45.85 | 45.05 | 45.50 | 0.05 | 0.11% | 45.50 | 2 | 45.55 | 1 | 14.04 |
| 2021-05-21 | 9930 | 81294 | 69 | 3723780 | 45.55 | 46.00 | 45.55 | 46.00 | 0.50 | 1.1% | 46.00 | 1 | 46.10 | 14 | 14.20 |
| 2021-05-24 | 9930 | 75921 | 79 | 3484398 | 46.00 | 46.00 | 45.75 | 45.90 | 0.10 | -0.22% | 45.80 | 2 | 45.95 | 4 | 14.17 |
| 2021-05-25 | 9930 | 105544 | 86 | 4843405 | 45.90 | 46.00 | 45.65 | 45.90 | 0.00 | 0% | 45.90 | 2 | 46.00 | 12 | 14.17 |
| 2021-05-26 | 9930 | 66761 | 59 | 3068231 | 45.80 | 46.60 | 45.70 | 46.05 | 0.15 | 0.33% | 46.05 | 3 | 46.10 | 1 | 14.21 |
| 2021-05-27 | 9930 | 133520 | 114 | 6123195 | 46.05 | 46.30 | 45.65 | 45.80 | 0.25 | -0.54% | 45.80 | 4 | 46.40 | 3 | 14.14 |
| 2021-05-28 | 9930 | 95903 | 103 | 4426358 | 45.80 | 46.45 | 45.80 | 46.40 | 0.60 | 1.31% | 46.30 | 1 | 46.40 | 1 | 14.32 |
| 2021-05-31 | 9930 | 114346 | 147 | 5323944 | 46.40 | 46.80 | 46.35 | 46.50 | 0.10 | 0.22% | 46.40 | 1 | 46.45 | 1 | 14.35 |
| 2021-06-01 | 9930 | 82513 | 106 | 3846525 | 46.50 | 46.70 | 46.50 | 46.65 | 0.15 | 0.32% | 46.60 | 7 | 46.65 | 1 | 14.40 |
| 2021-06-02 | 9930 | 286370 | 234 | 13468186 | 46.65 | 47.60 | 46.65 | 47.25 | 0.60 | 1.29% | 47.20 | 4 | 47.25 | 1 | 14.58 |
| 2021-06-03 | 9930 | 99795 | 95 | 4712795 | 47.25 | 47.40 | 47.15 | 47.30 | 0.05 | 0.11% | 47.25 | 6 | 47.35 | 3 | 14.60 |
| 2021-06-04 | 9930 | 91149 | 94 | 4285025 | 47.30 | 47.30 | 46.80 | 46.80 | 0.50 | -1.06% | 46.80 | 10 | 46.90 | 2 | 14.44 |
| 2021-06-07 | 9930 | 71075 | 76 | 3291962 | 46.80 | 46.80 | 45.80 | 46.60 | 0.20 | -0.43% | 46.50 | 1 | 46.60 | 15 | 14.38 |
| 2021-06-08 | 9930 | 72240 | 44 | 3363005 | 46.60 | 46.70 | 46.50 | 46.55 | 0.05 | -0.11% | 46.55 | 6 | 46.65 | 8 | 14.37 |
| 2021-06-09 | 9930 | 92575 | 55 | 4299710 | 46.55 | 46.70 | 46.20 | 46.20 | 0.35 | -0.75% | 46.20 | 3 | 46.50 | 3 | 14.26 |
| 2021-06-10 | 9930 | 57660 | 52 | 2666616 | 46.20 | 46.40 | 46.10 | 46.35 | 0.15 | 0.32% | 46.30 | 3 | 46.40 | 9 | 14.31 |
| 2021-06-11 | 9930 | 65357 | 53 | 3054276 | 46.60 | 46.80 | 46.60 | 46.80 | 0.45 | 0.97% | 46.75 | 4 | 46.80 | 1 | 14.44 |
| 2021-06-15 | 9930 | 83501 | 77 | 3890673 | 46.90 | 46.90 | 46.40 | 46.55 | 0.25 | -0.53% | 46.50 | 3 | 46.70 | 2 | 14.37 |
| 2021-06-16 | 9930 | 102753 | 76 | 4769597 | 46.45 | 46.55 | 46.30 | 46.35 | 0.20 | -0.43% | 46.30 | 24 | 46.40 | 1 | 14.31 |
| 2021-06-17 | 9930 | 80753 | 80 | 3748019 | 46.35 | 46.70 | 46.30 | 46.35 | 0.00 | 0% | 46.30 | 4 | 46.40 | 4 | 14.31 |
| 2021-06-18 | 9930 | 253736 | 207 | 11696005 | 46.30 | 46.30 | 45.85 | 46.30 | 0.05 | -0.11% | 46.30 | 1 | 46.35 | 2 | 14.29 |
| 2021-06-21 | 9930 | 101668 | 91 | 4705380 | 46.50 | 46.60 | 46.05 | 46.45 | 0.15 | 0.32% | 46.20 | 1 | 46.45 | 4 | 14.34 |
| 2021-06-22 | 9930 | 111576 | 72 | 5186990 | 46.50 | 46.70 | 46.40 | 46.65 | 0.20 | 0.43% | 46.35 | 3 | 46.50 | 1 | 14.40 |
| 2021-06-23 | 9930 | 81624 | 77 | 3799385 | 46.65 | 46.65 | 46.25 | 46.60 | 0.05 | -0.11% | 46.55 | 6 | 46.60 | 1 | 14.38 |
| 2021-06-24 | 9930 | 97870 | 97 | 4589184 | 46.60 | 47.10 | 46.60 | 47.00 | 0.40 | 0.86% | 46.85 | 2 | 47.00 | 7 | 14.51 |
| 2021-06-25 | 9930 | 95420 | 74 | 4482504 | 47.00 | 47.30 | 46.80 | 47.00 | 0.00 | 0% | 46.90 | 4 | 46.95 | 1 | 14.51 |
| 2021-06-28 | 9930 | 152415 | 132 | 7197271 | 47.10 | 47.40 | 47.00 | 47.40 | 0.40 | 0.85% | 47.40 | 5 | 47.45 | 2 | 14.63 |
| 2021-06-29 | 9930 | 134649 | 121 | 6371431 | 47.50 | 47.50 | 47.20 | 47.25 | 0.15 | -0.32% | 47.25 | 16 | 47.30 | 1 | 14.58 |
| 2021-06-30 | 9930 | 165489 | 119 | 7845982 | 47.25 | 47.60 | 47.20 | 47.50 | 0.25 | 0.53% | 47.40 | 10 | 47.60 | 17 | 14.66 |
| 2021-07-01 | 9930 | 171211 | 141 | 8188468 | 47.95 | 48.00 | 47.65 | 47.70 | 0.20 | 0.42% | 47.65 | 9 | 47.70 | 9 | 14.72 |
| 2021-07-02 | 9930 | 257048 | 165 | 12122826 | 47.90 | 47.90 | 46.80 | 47.25 | 0.45 | -0.94% | 47.20 | 3 | 47.25 | 1 | 14.58 |
| 2021-07-05 | 9930 | 117544 | 97 | 5548583 | 47.25 | 47.35 | 47.10 | 47.20 | 0.05 | -0.11% | 47.20 | 4 | 47.25 | 1 | 14.57 |
| 2021-07-06 | 9930 | 66427 | 66 | 3134109 | 47.20 | 47.30 | 47.10 | 47.25 | 0.05 | 0.11% | 47.20 | 3 | 47.30 | 1 | 14.58 |
| 2021-07-07 | 9930 | 79547 | 60 | 3755882 | 47.10 | 47.40 | 47.10 | 47.20 | 0.05 | -0.11% | 47.10 | 7 | 47.20 | 2 | 14.57 |
| 2021-07-08 | 9930 | 45819 | 50 | 2157525 | 47.10 | 47.20 | 47.05 | 47.10 | 0.10 | -0.21% | 47.10 | 6 | 47.20 | 11 | 14.54 |
| 2021-07-09 | 9930 | 135930 | 102 | 6378893 | 47.00 | 47.10 | 46.80 | 46.85 | 0.25 | -0.53% | 46.85 | 6 | 46.95 | 5 | 14.46 |
| 2021-07-12 | 9930 | 85935 | 90 | 4038391 | 46.90 | 47.20 | 46.85 | 47.10 | 0.25 | 0.53% | 47.05 | 1 | 47.20 | 5 | 14.54 |
| 2021-07-13 | 9930 | 96527 | 80 | 4544986 | 47.35 | 47.35 | 47.00 | 47.10 | 0.00 | 0% | 47.10 | 37 | 47.25 | 2 | 14.54 |
| 2021-07-14 | 9930 | 79131 | 76 | 3726799 | 47.00 | 47.20 | 46.90 | 47.00 | 0.10 | -0.21% | 47.00 | 3 | 47.20 | 7 | 14.51 |
| 2021-07-15 | 9930 | 57451 | 70 | 2702147 | 47.10 | 47.35 | 46.95 | 47.00 | 0.00 | 0% | 47.00 | 9 | 47.15 | 3 | 14.51 |
| 2021-07-16 | 9930 | 23814 | 40 | 1119052 | 46.85 | 47.05 | 46.85 | 47.00 | 0.00 | 0% | 47.00 | 3 | 47.05 | 1 | 14.51 |
| 2021-07-19 | 9930 | 112370 | 111 | 5295512 | 47.00 | 47.40 | 46.85 | 47.40 | 0.40 | 0.85% | 47.35 | 7 | 47.50 | 2 | 14.63 |
| 2021-07-20 | 9930 | 88635 | 65 | 4192931 | 47.40 | 47.40 | 47.05 | 47.35 | 0.05 | -0.11% | 47.15 | 4 | 47.35 | 3 | 14.61 |
| 2021-07-21 | 9930 | 84208 | 71 | 3986674 | 47.40 | 47.50 | 47.20 | 47.35 | 0.00 | 0% | 47.25 | 2 | 47.40 | 4 | 14.61 |
| 2021-07-22 | 9930 | 90000 | 74 | 4281300 | 47.40 | 47.65 | 47.40 | 47.65 | 0.30 | 0.63% | 47.50 | 6 | 47.65 | 3 | 14.71 |
| 2021-07-23 | 9930 | 114144 | 106 | 5469230 | 47.95 | 48.05 | 47.70 | 47.90 | 0.25 | 0.52% | 47.65 | 5 | 47.90 | 24 | 14.78 |
| 2021-07-26 | 9930 | 87975 | 64 | 4195279 | 47.75 | 47.90 | 47.60 | 47.75 | 0.15 | -0.31% | 47.60 | 2 | 47.75 | 4 | 14.74 |
| 2021-07-27 | 9930 | 51820 | 52 | 2456091 | 47.75 | 47.75 | 47.15 | 47.30 | 0.45 | -0.94% | 47.25 | 2 | 47.40 | 1 | 14.60 |
| 2021-07-28 | 9930 | 70391 | 78 | 3298778 | 47.30 | 47.50 | 46.50 | 46.90 | 0.40 | -0.85% | 46.90 | 1 | 47.05 | 2 | 14.48 |
| 2021-07-29 | 9930 | 39827 | 34 | 1874297 | 46.90 | 47.20 | 46.90 | 47.10 | 0.20 | 0.43% | 47.05 | 1 | 47.20 | 7 | 14.54 |
| 2021-07-30 | 9930 | 34482 | 43 | 1623445 | 47.10 | 47.25 | 46.90 | 47.10 | 0.00 | 0% | 47.05 | 2 | 47.10 | 8 | 14.54 |
| 2021-08-02 | 9930 | 100418 | 92 | 4735220 | 47.10 | 47.50 | 46.95 | 47.10 | 0.00 | 0% | 47.15 | 2 | 47.35 | 1 | 14.54 |
| 2021-08-03 | 9930 | 19692 | 28 | 929280 | 47.15 | 47.25 | 47.10 | 47.25 | 0.15 | 0.32% | 47.20 | 6 | 47.30 | 8 | 14.58 |
| 2021-08-04 | 9930 | 28518 | 45 | 1346455 | 47.30 | 47.30 | 47.15 | 47.15 | 0.10 | -0.21% | 47.15 | 3 | 47.20 | 3 | 14.55 |
| 2021-08-05 | 9930 | 76919 | 73 | 3607299 | 47.05 | 47.05 | 46.75 | 46.95 | 0.20 | -0.42% | 46.90 | 3 | 47.00 | 2 | 14.49 |
| 2021-08-06 | 9930 | 47112 | 53 | 2210965 | 46.75 | 47.10 | 46.75 | 47.05 | 0.10 | 0.21% | 46.85 | 2 | 47.10 | 2 | 15.13 |
| 2021-08-09 | 9930 | 50298 | 64 | 2361217 | 47.00 | 47.00 | 46.85 | 47.00 | 0.05 | -0.11% | 47.00 | 2 | 47.05 | 5 | 15.11 |
| 2021-08-10 | 9930 | 80574 | 76 | 3774047 | 46.90 | 46.95 | 46.75 | 46.90 | 0.10 | -0.21% | 46.80 | 12 | 46.90 | 7 | 15.08 |
| 2021-08-11 | 9930 | 121317 | 92 | 5662729 | 46.75 | 46.80 | 46.50 | 46.60 | 0.30 | -0.64% | 46.60 | 5 | 46.70 | 1 | 14.98 |
| 2021-08-12 | 9930 | 63250 | 49 | 2958049 | 46.60 | 46.85 | 46.60 | 46.80 | 0.20 | 0.43% | 46.65 | 2 | 46.80 | 1 | 15.05 |
| 2021-08-13 | 9930 | 53234 | 46 | 2483205 | 46.65 | 46.70 | 46.60 | 46.65 | 0.15 | -0.32% | 46.65 | 1 | 46.70 | 12 | 15.00 |
| 2021-08-16 | 9930 | 106556 | 92 | 4937820 | 46.65 | 46.70 | 46.15 | 46.25 | 0.40 | -0.86% | 46.25 | 1 | 46.30 | 3 | 14.87 |
| 2021-08-17 | 9930 | 97593 | 88 | 4499948 | 46.05 | 46.30 | 46.00 | 46.10 | 0.15 | -0.32% | 46.05 | 2 | 46.10 | 4 | 14.82 |
| 2021-08-18 | 9930 | 99874 | 87 | 4580811 | 45.80 | 46.10 | 45.70 | 46.10 | 0.00 | 0% | 46.05 | 1 | 46.10 | 1 | 14.82 |
| 2021-08-19 | 9930 | 112476 | 135 | 5141372 | 46.00 | 46.00 | 45.55 | 45.55 | 0.55 | -1.19% | 45.55 | 8 | 45.60 | 6 | 14.65 |
| 2021-08-20 | 9930 | 61661 | 62 | 2814499 | 45.60 | 45.90 | 45.50 | 45.85 | 0.30 | 0.66% | 45.80 | 7 | 45.85 | 1 | 14.74 |
| 2021-08-23 | 9930 | 64994 | 53 | 2991556 | 45.90 | 46.20 | 45.90 | 46.20 | 0.35 | 0.76% | 46.15 | 1 | 46.20 | 3 | 14.86 |
| 2021-08-24 | 9930 | 89702 | 62 | 4139801 | 46.20 | 46.20 | 46.00 | 46.20 | 0.00 | 0% | 46.15 | 2 | 46.20 | 10 | 14.86 |
| 2021-08-25 | 9930 | 162191 | 140 | 7509001 | 46.20 | 46.40 | 46.10 | 46.35 | 0.15 | 0.32% | 46.35 | 7 | 46.40 | 8 | 14.90 |
| 2021-08-26 | 9930 | 203655 | 190 | 9149537 | 44.90 | 45.20 | 44.50 | 45.15 | 0.00 | -2.59% | 45.15 | 2 | 45.20 | 2 | 14.52 |
| 2021-08-27 | 9930 | 81191 | 67 | 3661215 | 45.15 | 45.20 | 44.90 | 45.10 | 0.05 | -0.11% | 45.10 | 5 | 45.20 | 6 | 14.50 |
| 2021-08-30 | 9930 | 105086 | 86 | 4730225 | 45.20 | 45.25 | 44.90 | 45.10 | 0.00 | 0% | 45.05 | 5 | 45.10 | 2 | 14.50 |
| 2021-08-31 | 9930 | 90453 | 82 | 4072782 | 45.10 | 45.30 | 44.90 | 44.95 | 0.15 | -0.33% | 44.95 | 9 | 45.20 | 1 | 14.45 |
| 2021-09-01 | 9930 | 55251 | 61 | 2491605 | 45.00 | 45.25 | 45.00 | 45.05 | 0.10 | 0.22% | 45.05 | 9 | 45.10 | 1 | 14.49 |
| 2021-09-02 | 9930 | 35195 | 46 | 1587470 | 45.15 | 45.15 | 45.05 | 45.10 | 0.05 | 0.11% | 45.05 | 3 | 45.10 | 1 | 14.50 |
| 2021-09-03 | 9930 | 78060 | 65 | 3535450 | 45.10 | 45.45 | 45.10 | 45.45 | 0.35 | 0.78% | 45.35 | 1 | 45.45 | 4 | 14.61 |
| 2021-09-06 | 9930 | 56486 | 59 | 2570349 | 45.45 | 45.95 | 45.10 | 45.10 | 0.35 | -0.77% | 45.05 | 5 | 45.25 | 2 | 14.50 |
| 2021-09-07 | 9930 | 20608 | 29 | 929871 | 45.10 | 45.60 | 44.90 | 45.00 | 0.10 | -0.22% | 45.00 | 8 | 45.10 | 4 | 14.47 |
| 2021-09-08 | 9930 | 57335 | 66 | 2576962 | 45.00 | 45.10 | 44.85 | 44.85 | 0.15 | -0.33% | 44.85 | 9 | 45.00 | 1 | 14.42 |
| 2021-09-09 | 9930 | 18249 | 20 | 816420 | 44.80 | 44.80 | 44.65 | 44.75 | 0.10 | -0.22% | 44.75 | 9 | 44.85 | 7 | 14.39 |
| 2021-09-10 | 9930 | 27510 | 28 | 1233180 | 44.75 | 44.90 | 44.70 | 44.85 | 0.10 | 0.22% | 44.85 | 2 | 44.90 | 14 | 14.42 |
| 2021-09-13 | 9930 | 56444 | 53 | 2535740 | 44.80 | 44.95 | 44.80 | 44.90 | 0.05 | 0.11% | 44.90 | 1 | 45.00 | 4 | 14.44 |
| 2021-09-14 | 9930 | 82976 | 69 | 3715393 | 44.85 | 44.95 | 44.60 | 44.85 | 0.05 | -0.11% | 44.85 | 6 | 44.95 | 1 | 14.42 |
| 2021-09-15 | 9930 | 50187 | 56 | 2250450 | 44.80 | 44.90 | 44.70 | 44.90 | 0.05 | 0.11% | 44.80 | 2 | 44.90 | 1 | 14.44 |
| 2021-09-16 | 9930 | 48201 | 38 | 2163619 | 45.00 | 45.00 | 44.80 | 44.90 | 0.00 | 0% | 44.85 | 4 | 44.95 | 10 | 14.44 |
| 2021-09-17 | 9930 | 57000 | 53 | 2559600 | 44.85 | 45.15 | 44.75 | 45.15 | 0.25 | 0.56% | 44.90 | 3 | 45.15 | 2 | 14.52 |
| 2021-09-22 | 9930 | 108345 | 105 | 4852951 | 45.00 | 45.00 | 44.70 | 44.70 | 0.45 | -1% | 44.70 | 24 | 44.75 | 1 | 14.37 |
| 2021-09-23 | 9930 | 31670 | 38 | 1423573 | 44.90 | 45.00 | 44.90 | 44.95 | 0.25 | 0.56% | 44.90 | 9 | 45.00 | 15 | 14.45 |
| 2021-09-24 | 9930 | 89663 | 65 | 4034869 | 45.00 | 45.10 | 44.90 | 45.05 | 0.10 | 0.22% | 45.00 | 1 | 45.05 | 5 | 14.49 |
| 2021-09-27 | 9930 | 69314 | 77 | 3128055 | 45.00 | 45.25 | 45.00 | 45.00 | 0.05 | -0.11% | 45.00 | 3 | 45.10 | 1 | 14.47 |
| 2021-09-28 | 9930 | 93020 | 95 | 4174346 | 45.00 | 45.10 | 44.80 | 44.90 | 0.10 | -0.22% | 44.90 | 2 | 45.00 | 15 | 14.44 |
| 2021-09-29 | 9930 | 84498 | 80 | 3784405 | 44.75 | 44.90 | 44.65 | 44.75 | 0.15 | -0.33% | 44.70 | 10 | 44.85 | 1 | 14.39 |
| 2021-09-30 | 9930 | 56936 | 61 | 2554516 | 44.75 | 45.00 | 44.70 | 44.90 | 0.15 | 0.34% | 44.85 | 4 | 44.95 | 5 | 14.44 |
| 2021-10-01 | 9930 | 125022 | 108 | 5589369 | 44.70 | 44.80 | 44.65 | 44.70 | 0.20 | -0.45% | 44.70 | 1 | 44.75 | 4 | 14.37 |
| 2021-10-04 | 9930 | 87871 | 77 | 3928600 | 44.85 | 45.05 | 44.60 | 44.80 | 0.10 | 0.22% | 44.70 | 2 | 44.80 | 2 | 14.41 |
| 2021-10-05 | 9930 | 51722 | 36 | 2316074 | 44.70 | 44.85 | 44.55 | 44.75 | 0.05 | -0.11% | 44.70 | 5 | 44.80 | 6 | 14.39 |
| 2021-10-06 | 9930 | 69050 | 75 | 3086502 | 44.80 | 44.80 | 44.60 | 44.65 | 0.10 | -0.22% | 44.60 | 20 | 44.65 | 1 | 14.36 |
| 2021-10-07 | 9930 | 84000 | 58 | 3764750 | 44.70 | 44.90 | 44.65 | 44.90 | 0.25 | 0.56% | 44.85 | 1 | 44.90 | 4 | 14.44 |
| 2021-10-08 | 9930 | 39430 | 46 | 1769955 | 44.90 | 44.95 | 44.80 | 44.85 | 0.05 | -0.11% | 44.80 | 10 | 44.95 | 14 | 14.42 |
| 2021-10-12 | 9930 | 63040 | 49 | 2822894 | 44.75 | 45.10 | 44.60 | 44.80 | 0.05 | -0.11% | 44.80 | 1 | 44.90 | 1 | 14.41 |
| 2021-10-13 | 9930 | 60200 | 51 | 2695880 | 45.00 | 45.00 | 44.65 | 44.85 | 0.05 | 0.11% | 44.75 | 2 | 44.85 | 15 | 14.42 |
| 2021-10-14 | 9930 | 58818 | 35 | 2639345 | 45.00 | 45.00 | 44.75 | 45.00 | 0.15 | 0.33% | 44.95 | 4 | 45.10 | 4 | 14.47 |
| 2021-10-15 | 9930 | 66264 | 66 | 2987947 | 45.05 | 45.20 | 45.00 | 45.05 | 0.05 | 0.11% | 45.05 | 9 | 45.10 | 1 | 14.49 |
| 2021-10-18 | 9930 | 77402 | 60 | 3500138 | 45.10 | 45.35 | 45.05 | 45.25 | 0.20 | 0.44% | 45.25 | 2 | 45.30 | 5 | 14.55 |
| 2021-10-19 | 9930 | 71276 | 74 | 3238793 | 45.45 | 45.55 | 45.25 | 45.50 | 0.25 | 0.55% | 45.45 | 4 | 45.55 | 7 | 14.63 |
| 2021-10-20 | 9930 | 50657 | 49 | 2306450 | 45.50 | 45.60 | 45.40 | 45.60 | 0.10 | 0.22% | 45.40 | 12 | 45.60 | 17 | 14.66 |
| 2021-10-21 | 9930 | 48186 | 41 | 2189230 | 45.55 | 45.60 | 45.30 | 45.40 | 0.20 | -0.44% | 45.35 | 2 | 45.40 | 1 | 14.60 |
| 2021-10-22 | 9930 | 45308 | 32 | 2050867 | 45.30 | 45.45 | 45.15 | 45.35 | 0.05 | -0.11% | 45.30 | 3 | 45.40 | 2 | 14.58 |
| 2021-10-25 | 9930 | 57605 | 53 | 2617567 | 45.35 | 45.50 | 45.30 | 45.50 | 0.15 | 0.33% | 45.45 | 7 | 45.50 | 2 | 14.63 |
| 2021-10-26 | 9930 | 73156 | 72 | 3334097 | 45.60 | 45.65 | 45.50 | 45.60 | 0.10 | 0.22% | 45.55 | 7 | 45.60 | 2 | 14.66 |
| 2021-10-27 | 9930 | 63447 | 46 | 2890644 | 45.60 | 45.65 | 45.45 | 45.65 | 0.05 | 0.11% | 45.55 | 1 | 45.65 | 4 | 14.68 |
| 2021-10-28 | 9930 | 66404 | 52 | 3021142 | 45.80 | 45.80 | 45.20 | 45.50 | 0.15 | -0.33% | 45.50 | 2 | 45.60 | 2 | 14.63 |
| 2021-10-29 | 9930 | 62805 | 68 | 2841216 | 45.50 | 45.50 | 45.05 | 45.05 | 0.45 | -0.99% | 45.05 | 8 | 45.10 | 2 | 14.49 |
| 2021-11-01 | 9930 | 42996 | 56 | 1941067 | 45.10 | 45.30 | 45.10 | 45.15 | 0.10 | 0.22% | 45.15 | 1 | 45.20 | 1 | 14.52 |
| 2021-11-02 | 9930 | 46068 | 51 | 2081171 | 45.10 | 45.30 | 45.10 | 45.10 | 0.05 | -0.11% | 45.10 | 1 | 45.15 | 1 | 14.50 |
| 2021-11-03 | 9930 | 32304 | 29 | 1459922 | 45.20 | 45.30 | 45.10 | 45.10 | 0.00 | 0% | 45.10 | 3 | 45.20 | 1 | 14.50 |
| 2021-11-04 | 9930 | 36147 | 42 | 1634115 | 45.10 | 45.40 | 45.10 | 45.35 | 0.25 | 0.55% | 45.15 | 2 | 45.25 | 1 | 15.53 |
| 2021-11-05 | 9930 | 88548 | 80 | 3981870 | 45.20 | 45.25 | 44.85 | 45.20 | 0.15 | -0.33% | 45.00 | 8 | 45.10 | 1 | 15.48 |
| 2021-11-08 | 9930 | 49637 | 64 | 2233072 | 45.15 | 45.15 | 44.95 | 45.00 | 0.20 | -0.44% | 45.00 | 1 | 45.05 | 1 | 15.41 |
| 2021-11-09 | 9930 | 56321 | 70 | 2531501 | 45.00 | 45.30 | 44.85 | 45.00 | 0.00 | 0% | 45.00 | 6 | 45.15 | 1 | 15.41 |
| 2021-11-10 | 9930 | 54200 | 55 | 2438403 | 44.95 | 45.25 | 44.90 | 45.00 | 0.00 | 0% | 45.00 | 4 | 45.10 | 2 | 15.41 |
| 2021-11-11 | 9930 | 98847 | 94 | 4444385 | 45.00 | 45.05 | 44.90 | 45.00 | 0.00 | 0% | 44.95 | 3 | 45.00 | 4 | 15.41 |
| 2021-11-12 | 9930 | 95208 | 81 | 4276399 | 45.00 | 45.05 | 44.80 | 45.00 | 0.00 | 0% | 44.95 | 1 | 45.00 | 2 | 15.41 |
| 2021-11-15 | 9930 | 128298 | 140 | 5755526 | 45.00 | 45.00 | 44.70 | 44.95 | 0.05 | -0.11% | 44.90 | 9 | 44.95 | 3 | 15.39 |
| 2021-11-16 | 9930 | 99651 | 91 | 4478786 | 44.80 | 45.00 | 44.80 | 44.95 | 0.00 | 0% | 44.95 | 41 | 45.00 | 8 | 15.39 |
| 2021-11-17 | 9930 | 122357 | 110 | 5498549 | 45.00 | 45.00 | 44.85 | 44.95 | 0.00 | 0% | 44.90 | 19 | 44.95 | 4 | 15.39 |
| 2021-11-18 | 9930 | 103860 | 92 | 4664240 | 44.95 | 44.95 | 44.80 | 44.90 | 0.05 | -0.11% | 44.90 | 2 | 44.95 | 4 | 15.38 |
| 2021-11-19 | 9930 | 119839 | 96 | 5379458 | 44.95 | 44.95 | 44.85 | 44.85 | 0.05 | -0.11% | 44.85 | 10 | 44.90 | 1 | 15.36 |
| 2021-11-22 | 9930 | 105839 | 93 | 4739490 | 44.90 | 44.90 | 44.70 | 44.85 | 0.00 | 0% | 44.75 | 2 | 44.85 | 2 | 15.36 |
| 2021-11-23 | 9930 | 66510 | 75 | 2974578 | 44.80 | 44.85 | 44.70 | 44.70 | 0.15 | -0.33% | 44.70 | 11 | 44.80 | 1 | 15.31 |
| 2021-11-24 | 9930 | 243020 | 164 | 10868843 | 44.70 | 44.85 | 44.60 | 44.80 | 0.10 | 0.22% | 44.80 | 2 | 44.85 | 3 | 15.34 |
| 2021-11-25 | 9930 | 90514 | 93 | 4039658 | 44.80 | 44.80 | 44.55 | 44.65 | 0.15 | -0.33% | 44.65 | 1 | 44.70 | 8 | 15.29 |
| 2021-11-26 | 9930 | 133768 | 134 | 5954264 | 44.65 | 44.65 | 44.45 | 44.45 | 0.20 | -0.45% | 44.45 | 21 | 44.50 | 3 | 15.22 |
| 2021-11-29 | 9930 | 264826 | 262 | 11680576 | 44.35 | 44.40 | 44.00 | 44.10 | 0.35 | -0.79% | 44.10 | 4 | 44.35 | 1 | 15.10 |
| 2021-11-30 | 9930 | 950558 | 412 | 42054462 | 44.00 | 44.45 | 43.60 | 44.45 | 0.35 | 0.79% | 44.40 | 10 | 44.50 | 1 | 15.22 |
| 2021-12-01 | 9930 | 92690 | 80 | 4120919 | 44.40 | 44.90 | 44.20 | 44.60 | 0.15 | 0.34% | 44.55 | 1 | 44.75 | 1 | 15.27 |
| 2021-12-02 | 9930 | 53000 | 43 | 2362300 | 44.60 | 45.00 | 44.40 | 44.50 | 0.10 | -0.22% | 44.45 | 8 | 44.50 | 7 | 15.24 |
| 2021-12-03 | 9930 | 33574 | 33 | 1497382 | 44.50 | 44.80 | 44.50 | 44.70 | 0.20 | 0.45% | 44.65 | 1 | 44.80 | 1 | 15.31 |
| 2021-12-06 | 9930 | 66103 | 47 | 2945353 | 44.55 | 44.70 | 44.50 | 44.50 | 0.20 | -0.45% | 44.50 | 38 | 44.60 | 1 | 15.24 |
| 2021-12-07 | 9930 | 55180 | 49 | 2457776 | 44.50 | 44.65 | 44.50 | 44.50 | 0.00 | 0% | 44.50 | 8 | 44.55 | 1 | 15.24 |
| 2021-12-08 | 9930 | 105403 | 93 | 4703296 | 44.50 | 44.80 | 44.40 | 44.75 | 0.25 | 0.56% | 44.65 | 9 | 44.75 | 2 | 15.33 |
| 2021-12-09 | 9930 | 74549 | 57 | 3335787 | 44.70 | 44.90 | 44.60 | 44.75 | 0.00 | 0% | 44.70 | 6 | 44.80 | 1 | 15.33 |
| 2021-12-10 | 9930 | 33289 | 51 | 1489456 | 44.60 | 44.85 | 44.60 | 44.70 | 0.05 | -0.11% | 44.70 | 9 | 44.75 | 1 | 15.31 |
| 2021-12-13 | 9930 | 53726 | 57 | 2402182 | 44.60 | 44.75 | 44.60 | 44.70 | 0.00 | 0% | 44.70 | 14 | 44.75 | 1 | 15.31 |
| 2021-12-14 | 9930 | 41486 | 44 | 1850618 | 44.70 | 44.70 | 44.55 | 44.55 | 0.15 | -0.34% | 44.55 | 1 | 44.60 | 1 | 15.26 |
| 2021-12-15 | 9930 | 88174 | 83 | 3940099 | 44.80 | 44.90 | 44.50 | 44.55 | 0.00 | 0% | 44.55 | 6 | 44.65 | 4 | 15.26 |
| 2021-12-16 | 9930 | 31835 | 38 | 1421640 | 44.75 | 44.75 | 44.55 | 44.60 | 0.05 | 0.11% | 44.60 | 18 | 44.65 | 1 | 15.27 |
| 2021-12-17 | 9930 | 27298 | 38 | 1218935 | 44.75 | 44.75 | 44.55 | 44.70 | 0.10 | 0.22% | 44.60 | 17 | 44.75 | 10 | 15.31 |
| 2021-12-20 | 9930 | 83357 | 68 | 3721116 | 44.70 | 44.70 | 44.55 | 44.65 | 0.05 | -0.11% | 44.65 | 6 | 44.70 | 2 | 15.29 |
| 2021-12-21 | 9930 | 56096 | 48 | 2510577 | 44.70 | 44.85 | 44.65 | 44.85 | 0.20 | 0.45% | 44.80 | 14 | 44.85 | 4 | 15.36 |
| 2021-12-22 | 9930 | 62020 | 39 | 2781755 | 44.75 | 44.90 | 44.75 | 44.90 | 0.05 | 0.11% | 44.90 | 6 | 44.95 | 10 | 15.38 |
| 2021-12-23 | 9930 | 80222 | 66 | 3617477 | 45.00 | 45.20 | 45.00 | 45.10 | 0.20 | 0.45% | 45.10 | 1 | 45.15 | 6 | 15.45 |
| 2021-12-24 | 9930 | 45681 | 63 | 2060896 | 45.10 | 45.20 | 45.05 | 45.15 | 0.05 | 0.11% | 45.10 | 2 | 45.15 | 19 | 15.46 |
| 2021-12-27 | 9930 | 106818 | 123 | 4830202 | 45.25 | 45.30 | 45.15 | 45.25 | 0.10 | 0.22% | 45.20 | 3 | 45.30 | 15 | 15.50 |
| 2021-12-28 | 9930 | 54782 | 66 | 2476069 | 45.25 | 45.30 | 45.10 | 45.30 | 0.05 | 0.11% | 45.25 | 13 | 45.30 | 11 | 15.51 |
| 2021-12-29 | 9930 | 64430 | 87 | 2916320 | 45.30 | 45.35 | 45.15 | 45.35 | 0.05 | 0.11% | 45.30 | 11 | 45.35 | 2 | 15.53 |
| 2021-12-30 | 9930 | 69907 | 65 | 3169340 | 45.35 | 45.40 | 45.20 | 45.35 | 0.00 | 0% | 45.30 | 14 | 45.40 | 2 | 15.53 |