瑞利(1512)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 3.90 0 0% | 3.98 0.08 2.05% | 3.94 -0.04 -1.01% | 3.96 0.02 0.51% | 3.83 -0.13 -3.28% | 3.85 0.02 0.52% | 3.85 0 0% | 3.94 0.09 2.34% | 3.90 -0.04 -1.02% | 4.05 0.15 3.85% | 4.00 -0.05 -1.23% | 3.88 -0.12 -3% | 3.88 0 0% | 3.66 -0.22 -5.67% | 3.71 0.05 1.37% | 3.88 | ||||||||||||||||
| 2 月 | 3.53 -0.18 -4.85% | 3.69 0.16 4.53% | 3.80 0.11 2.98% | 3.71 -0.09 -2.37% | 3.70 -0.01 -0.27% | 3.80 0.1 2.7% | 3.79 -0.01 -0.26% | 3.68 -0.11 -2.9% | 3.90 0.22 5.98% | 4.29 0.39 10% | 4.28 -0.01 -0.23% | 4.20 -0.08 -1.87% | 4.15 -0.05 -1.19% | 4.15 0 0% | 4.04 -0.11 -2.65% | 4.05 0.01 0.25% | 4.19 0.14 3.46% | 4.19 0 0% | 4.00 -0.19 -4.53% | 3.96 | ||||||||||||
| 3 月 | 4.00 0 0% | 4.00 0 0% | 4.05 0.05 1.25% | 4.03 -0.02 -0.49% | 4.00 -0.03 -0.74% | 4.00 0 0% | 3.89 -0.11 -2.75% | 3.86 -0.03 -0.77% | 3.80 -0.06 -1.55% | 3.45 -0.35 -9.21% | 3.25 -0.2 -5.8% | 3.00 -0.25 -7.69% | 2.85 -0.15 -5% | 2.57 -0.28 -9.82% | 2.82 0.25 9.73% | 2.83 0.01 0.35% | 2.90 0.07 2.47% | 2.95 0.05 1.72% | 3.00 0.05 1.69% | 3.22 0.22 7.33% | 3.35 0.13 4.04% | 3.21 -0.14 -4.18% | 3.4 | |||||||||
| 4 月 | 3.23 0.02 0.62% | 3.38 0.15 4.64% | 3.40 0.02 0.59% | 3.31 -0.09 -2.65% | 3.31 0 0% | 3.40 0.09 2.72% | 3.30 -0.1 -2.94% | 3.26 -0.04 -1.21% | 3.15 -0.11 -3.37% | 3.13 -0.02 -0.63% | 3.23 0.1 3.19% | 3.50 0.27 8.36% | 3.50 0 0% | 3.35 -0.15 -4.29% | 3.35 0 0% | 3.30 -0.05 -1.49% | 3.30 0 0% | 3.25 -0.05 -1.52% | 3.30 0.05 1.54% | 3.32 0.02 0.61% | 3.32 | |||||||||||
| 5 月 | 3.35 0.03 0.9% | 3.39 0.04 1.19% | 3.40 0.01 0.29% | 3.34 -0.06 -1.76% | 3.32 -0.02 -0.6% | 3.45 0.13 3.92% | 3.51 0.06 1.74% | 3.86 0.35 9.97% | 4.24 0.38 9.84% | 4.66 0.42 9.91% | 5.12 0.46 9.87% | 5.63 0.51 9.96% | 6.19 0.56 9.95% | 5.58 -0.61 -9.85% | 5.03 -0.55 -9.86% | 5.25 0.22 4.37% | 5.58 0.33 6.29% | 5.85 0.27 4.84% | 5.90 0.05 0.85% | 4.6 | ||||||||||||
| 6 月 | 6.06 0.16 2.71% | 6.07 0.01 0.17% | 6.03 -0.04 -0.66% | 6.08 0.05 0.83% | 6.01 -0.07 -1.15% | 6.00 -0.01 -0.17% | 6.00 0 0% | 5.78 -0.22 -3.67% | 5.75 -0.03 -0.52% | 5.64 -0.11 -1.91% | 5.08 -0.56 -9.93% | 4.75 -0.33 -6.5% | 4.85 0.1 2.11% | 5.33 0.48 9.9% | 5.32 -0.01 -0.19% | 5.30 -0.02 -0.38% | 4.85 -0.45 -8.49% | 4.86 0.01 0.21% | 4.70 -0.16 -3.29% | 4.95 0.25 5.32% | 5.42 | |||||||||||
| 7 月 | 5.00 0.05 1.01% | 4.86 -0.14 -2.8% | 4.80 -0.06 -1.23% | 4.77 -0.03 -0.63% | 4.71 -0.06 -1.26% | 4.66 -0.05 -1.06% | 4.62 -0.04 -0.86% | 4.55 -0.07 -1.52% | 4.75 0.2 4.4% | 4.60 -0.15 -3.16% | 4.80 0.2 4.35% | 4.79 -0.01 -0.21% | 4.75 -0.04 -0.84% | 4.55 -0.2 -4.21% | 4.81 0.26 5.71% | 4.79 -0.02 -0.42% | 4.63 -0.16 -3.34% | 4.50 -0.13 -2.81% | 4.69 0.19 4.22% | 4.73 0.04 0.85% | 4.73 0 0% | 4.71 | ||||||||||
| 8 月 | 4.57 -0.16 -3.38% | 4.40 -0.17 -3.72% | 4.25 -0.15 -3.41% | 4.25 0 0% | 4.15 -0.1 -2.35% | 4.00 -0.15 -3.61% | 3.99 -0.01 -0.25% | 3.96 -0.03 -0.75% | 3.94 -0.02 -0.51% | 3.85 -0.09 -2.28% | 3.80 -0.05 -1.3% | 3.61 -0.19 -5% | 3.43 -0.18 -4.99% | 3.77 0.34 9.91% | 4.14 0.37 9.81% | 4.55 0.41 9.9% | 5.00 0.45 9.89% | 4.50 -0.5 -10% | 4.40 -0.1 -2.22% | 4.47 0.07 1.59% | 4.17 | |||||||||||
| 9 月 | 4.51 0.04 0.89% | 4.49 -0.02 -0.44% | 4.40 -0.09 -2% | 4.44 0.04 0.91% | 4.35 -0.09 -2.03% | 4.59 0.24 5.52% | 4.50 -0.09 -1.96% | 4.30 -0.2 -4.44% | 4.25 -0.05 -1.16% | 4.18 -0.07 -1.65% | 4.26 0.08 1.91% | 5.14 0.88 20.66% | 5.17 0.03 0.58% | 4.80 -0.37 -7.16% | 4.70 -0.1 -2.08% | 4.70 0 0% | 4.58 | |||||||||||||||
| 10 月 | 4.60 -0.1 -2.13% | 4.55 -0.05 -1.09% | 4.55 0 0% | 4.60 0.05 1.1% | 4.68 0.08 1.74% | 4.60 -0.08 -1.71% | 4.64 0.04 0.87% | 4.56 -0.08 -1.72% | 4.58 0.02 0.44% | 4.94 0.36 7.86% | 4.90 -0.04 -0.81% | 4.94 0.04 0.82% | 4.80 -0.14 -2.83% | 4.70 -0.1 -2.08% | 4.60 -0.1 -2.13% | 4.60 0 0% | 4.68 | |||||||||||||||
| 11 月 | 4.75 0.15 3.26% | 4.80 0.05 1.05% | 4.85 0.05 1.04% | 4.90 0.05 1.03% | 4.62 -0.28 -5.71% | 4.62 0 0% | 4.65 0.03 0.65% | 4.63 -0.02 -0.43% | 4.50 -0.13 -2.81% | 4.50 0 0% | 4.60 0.1 2.22% | 4.49 -0.11 -2.39% | 4.50 0.01 0.22% | 4.40 -0.1 -2.22% | 4.44 0.04 0.91% | 4.35 -0.09 -2.03% | 4.28 -0.07 -1.61% | 4.35 0.07 1.64% | 4.35 0 0% | 4.54 | ||||||||||||
| 12 月 | 4.34 -0.01 -0.23% | 4.20 -0.14 -3.23% | 4.17 -0.03 -0.71% | 4.12 -0.05 -1.2% | 4.38 0.26 6.31% | 4.10 -0.28 -6.39% | 4.10 0 0% | 4.09 -0.01 -0.24% | 4.00 -0.09 -2.2% | 4.02 0.02 0.5% | 4.27 0.25 6.22% | 4.69 0.42 9.84% | 5.14 0.45 9.59% | 4.23 |
說明:最高漲幅:20.66%最低跌幅:-10% 最高價:6.19最低價:2.57平均價:4.29,灰色底表示週末,漲112天(18.46)元,跌144天(-17.25)元,平盤33天
21%=2,10%=17,8%=3,7%=1,6%=9,5%=5,4%=8,3%=11,2%=17,1%=30,0%=42,-0%=1,-1%=2,-2%=2,-3%=6,-4%=7,-5%=7,-6%=9,-7%=19,-8%=22,-9%=34,-10%=35,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-01-02 | 1512 | 46591 | 16 | 179515 | 3.85 | 3.90 | 3.85 | 3.90 | 0.07 | 0% | 3.90 | 20 | 3.92 | 2 | 0.00 |
| 2020-01-03 | 1512 | 159300 | 33 | 633154 | 3.94 | 3.98 | 3.94 | 3.98 | 0.08 | 2.05% | 3.96 | 40 | 3.98 | 24 | 0.00 |
| 2020-01-06 | 1512 | 19004 | 12 | 73583 | 3.81 | 3.95 | 3.81 | 3.94 | 0.04 | -1.01% | 3.94 | 1 | 3.98 | 7 | 0.00 |
| 2020-01-07 | 1512 | 11001 | 6 | 43563 | 3.96 | 3.96 | 3.96 | 3.96 | 0.02 | 0.51% | 3.96 | 1 | 4.00 | 12 | 0.00 |
| 2020-01-08 | 1512 | 117002 | 33 | 465566 | 3.90 | 4.00 | 3.83 | 3.83 | 0.13 | -3.28% | 3.83 | 6 | 3.98 | 48 | 0.00 |
| 2020-01-09 | 1512 | 99741 | 25 | 383744 | 3.83 | 3.85 | 3.83 | 3.85 | 0.02 | 0.52% | 3.85 | 6 | 3.93 | 3 | 0.00 |
| 2020-01-10 | 1512 | 7000 | 21 | 26882 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0% | 3.86 | 7 | 3.96 | 3 | 0.00 |
| 2020-01-13 | 1512 | 58022 | 39 | 226088 | 4.00 | 4.00 | 3.80 | 3.94 | 0.09 | 2.34% | 3.92 | 1 | 3.94 | 3 | 0.00 |
| 2020-01-14 | 1512 | 56039 | 27 | 218564 | 3.90 | 3.90 | 3.90 | 3.90 | 0.04 | -1.02% | 3.90 | 6 | 3.96 | 5 | 0.00 |
| 2020-01-15 | 1512 | 147000 | 35 | 589170 | 3.99 | 4.05 | 3.86 | 4.05 | 0.15 | 3.85% | 4.05 | 1 | 4.07 | 2 | 0.00 |
| 2020-01-16 | 1512 | 23569 | 18 | 93513 | 3.90 | 4.00 | 3.90 | 4.00 | 0.05 | -1.23% | 3.95 | 10 | 4.00 | 27 | 0.00 |
| 2020-01-17 | 1512 | 77003 | 25 | 297709 | 4.00 | 4.00 | 3.86 | 3.88 | 0.12 | -3% | 3.87 | 20 | 3.88 | 28 | 0.00 |
| 2020-01-20 | 1512 | 82000 | 14 | 318440 | 3.87 | 3.90 | 3.86 | 3.88 | 0.00 | 0% | 3.88 | 1 | 3.90 | 30 | 0.00 |
| 2020-01-30 | 1512 | 73000 | 29 | 269220 | 3.66 | 3.70 | 3.66 | 3.66 | 0.22 | -5.67% | 3.66 | 6 | 3.72 | 3 | 0.00 |
| 2020-01-31 | 1512 | 198015 | 31 | 733510 | 3.71 | 3.71 | 3.70 | 3.71 | 0.05 | 1.37% | 3.70 | 23 | 3.71 | 18 | 0.00 |
| 2020-02-03 | 1512 | 164000 | 64 | 563210 | 3.45 | 3.53 | 3.40 | 3.53 | 0.18 | -4.85% | 3.45 | 14 | 3.57 | 5 | 0.00 |
| 2020-02-04 | 1512 | 52000 | 22 | 187490 | 3.45 | 3.69 | 3.45 | 3.69 | 0.16 | 4.53% | 3.69 | 19 | 3.70 | 2 | 0.00 |
| 2020-02-05 | 1512 | 82000 | 20 | 311500 | 3.78 | 3.80 | 3.78 | 3.80 | 0.11 | 2.98% | 3.80 | 1 | 3.81 | 1 | 0.00 |
| 2020-02-06 | 1512 | 30574 | 34 | 115062 | 3.82 | 3.82 | 3.71 | 3.71 | 0.09 | -2.37% | 3.84 | 5 | 3.85 | 3 | 0.00 |
| 2020-02-07 | 1512 | 27011 | 20 | 100724 | 3.72 | 3.75 | 3.70 | 3.70 | 0.01 | -0.27% | 3.70 | 21 | 3.75 | 3 | 0.00 |
| 2020-02-10 | 1512 | 3015 | 13 | 11460 | 3.80 | 3.80 | 3.80 | 3.80 | 0.10 | 2.7% | 3.63 | 2 | 3.85 | 5 | 0.00 |
| 2020-02-11 | 1512 | 110001 | 18 | 412244 | 3.65 | 3.80 | 3.65 | 3.79 | 0.01 | -0.26% | 3.68 | 1 | 3.79 | 2 | 0.00 |
| 2020-02-12 | 1512 | 21140 | 45 | 77210 | 3.61 | 3.73 | 3.61 | 3.68 | 0.11 | -2.9% | 3.68 | 6 | 3.72 | 1 | 0.00 |
| 2020-02-13 | 1512 | 69000 | 31 | 265280 | 3.80 | 3.90 | 3.80 | 3.90 | 0.22 | 5.98% | 3.87 | 2 | 3.90 | 8 | 0.00 |
| 2020-02-14 | 1512 | 220856 | 93 | 926229 | 3.92 | 4.29 | 3.92 | 4.29 | 0.39 | 10% | 4.29 | 68 | 0.00 | 0 | 0.00 |
| 2020-02-17 | 1512 | 202041 | 84 | 858250 | 4.29 | 4.29 | 4.20 | 4.28 | 0.01 | -0.23% | 4.20 | 4 | 4.28 | 7 | 0.00 |
| 2020-02-18 | 1512 | 106028 | 29 | 445227 | 4.20 | 4.20 | 4.15 | 4.20 | 0.08 | -1.87% | 4.16 | 3 | 4.20 | 97 | 0.00 |
| 2020-02-19 | 1512 | 102000 | 19 | 424800 | 4.15 | 4.20 | 4.15 | 4.15 | 0.05 | -1.19% | 4.14 | 3 | 4.19 | 5 | 0.00 |
| 2020-02-20 | 1512 | 23053 | 31 | 95623 | 4.15 | 4.15 | 4.11 | 4.15 | 0.00 | 0% | 4.12 | 1 | 4.15 | 9 | 0.00 |
| 2020-02-21 | 1512 | 81000 | 24 | 330870 | 4.15 | 4.15 | 4.04 | 4.04 | 0.11 | -2.65% | 4.04 | 6 | 4.05 | 4 | 0.00 |
| 2020-02-24 | 1512 | 1000 | 1 | 4050 | 4.05 | 4.05 | 4.05 | 4.05 | 0.01 | 0.25% | 4.05 | 2 | 4.07 | 1 | 0.00 |
| 2020-02-25 | 1512 | 13869 | 24 | 56677 | 4.05 | 4.19 | 4.04 | 4.19 | 0.14 | 3.46% | 4.19 | 2 | 4.20 | 2 | 0.00 |
| 2020-02-26 | 1512 | 46000 | 12 | 193200 | 4.19 | 4.21 | 4.19 | 4.19 | 0.00 | 0% | 4.11 | 2 | 4.19 | 5 | 0.00 |
| 2020-02-27 | 1512 | 49037 | 38 | 196152 | 4.00 | 4.00 | 4.00 | 4.00 | 0.19 | -4.53% | 4.00 | 9 | 4.10 | 7 | 0.00 |
| 2020-03-02 | 1512 | 118488 | 66 | 470768 | 4.00 | 4.00 | 3.88 | 4.00 | 0.00 | 0% | 4.00 | 1 | 4.08 | 2 | 0.00 |
| 2020-03-03 | 1512 | 24000 | 9 | 95860 | 4.00 | 4.00 | 3.98 | 4.00 | 0.00 | 0% | 3.98 | 11 | 4.00 | 12 | 0.00 |
| 2020-03-04 | 1512 | 32009 | 15 | 128737 | 4.00 | 4.05 | 4.00 | 4.05 | 0.05 | 1.25% | 3.92 | 1 | 4.07 | 7 | 0.00 |
| 2020-03-05 | 1512 | 13021 | 15 | 52049 | 3.73 | 4.04 | 3.73 | 4.03 | 0.02 | -0.49% | 4.00 | 1 | 4.03 | 1 | 0.00 |
| 2020-03-06 | 1512 | 23000 | 10 | 92000 | 4.00 | 4.00 | 4.00 | 4.00 | 0.03 | -0.74% | 3.84 | 5 | 4.05 | 6 | 0.00 |
| 2020-03-09 | 1512 | 20015 | 20 | 80060 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0% | 3.81 | 10 | 4.04 | 1 | 0.00 |
| 2020-03-10 | 1512 | 72000 | 25 | 264790 | 3.60 | 3.98 | 3.60 | 3.89 | 0.11 | -2.75% | 3.88 | 4 | 3.98 | 4 | 0.00 |
| 2020-03-11 | 1512 | 33090 | 48 | 130134 | 3.95 | 3.95 | 3.86 | 3.86 | 0.03 | -0.77% | 3.86 | 1 | 3.95 | 1 | 0.00 |
| 2020-03-12 | 1512 | 94031 | 43 | 357044 | 3.80 | 3.80 | 3.76 | 3.80 | 0.06 | -1.55% | 3.80 | 8 | 3.81 | 2 | 0.00 |
| 2020-03-13 | 1512 | 98000 | 41 | 341890 | 3.51 | 3.51 | 3.43 | 3.45 | 0.35 | -9.21% | 3.45 | 58 | 3.50 | 29 | 0.00 |
| 2020-03-16 | 1512 | 76001 | 47 | 251340 | 3.26 | 3.45 | 3.25 | 3.25 | 0.20 | -5.8% | 3.25 | 20 | 3.38 | 3 | 0.00 |
| 2020-03-17 | 1512 | 261005 | 44 | 783035 | 3.00 | 3.01 | 3.00 | 3.00 | 0.25 | -7.69% | 3.00 | 58 | 3.01 | 7 | 0.00 |
| 2020-03-18 | 1512 | 112495 | 63 | 336262 | 3.00 | 3.00 | 2.85 | 2.85 | 0.15 | -5% | 2.85 | 6 | 2.99 | 5 | 0.00 |
| 2020-03-19 | 1512 | 144191 | 59 | 385311 | 2.80 | 2.80 | 2.57 | 2.57 | 0.28 | -9.82% | 0.00 | 0 | 2.57 | 9 | 0.00 |
| 2020-03-20 | 1512 | 223400 | 63 | 603232 | 2.55 | 2.82 | 2.55 | 2.82 | 0.25 | 9.73% | 2.82 | 2 | 0.00 | 0 | 0.00 |
| 2020-03-23 | 1512 | 54021 | 33 | 153142 | 2.82 | 2.88 | 2.82 | 2.83 | 0.01 | 0.35% | 2.83 | 5 | 2.95 | 10 | 0.00 |
| 2020-03-24 | 1512 | 131013 | 35 | 379799 | 2.83 | 2.90 | 2.83 | 2.90 | 0.07 | 2.47% | 2.86 | 5 | 2.90 | 61 | 0.00 |
| 2020-03-25 | 1512 | 111016 | 25 | 326668 | 2.95 | 2.95 | 2.90 | 2.95 | 0.05 | 1.72% | 2.92 | 2 | 2.95 | 43 | 0.00 |
| 2020-03-26 | 1512 | 117012 | 31 | 342886 | 2.90 | 3.00 | 2.87 | 3.00 | 0.05 | 1.69% | 3.00 | 1 | 3.04 | 2 | 0.00 |
| 2020-03-27 | 1512 | 175088 | 44 | 528738 | 3.00 | 3.22 | 3.00 | 3.22 | 0.22 | 7.33% | 3.18 | 9 | 3.22 | 1 | 0.00 |
| 2020-03-30 | 1512 | 60050 | 37 | 199355 | 3.22 | 3.40 | 3.22 | 3.35 | 0.13 | 4.04% | 3.30 | 40 | 3.35 | 4 | 0.00 |
| 2020-03-31 | 1512 | 140001 | 22 | 452823 | 3.32 | 3.32 | 3.20 | 3.21 | 0.14 | -4.18% | 3.22 | 2 | 3.40 | 5 | 0.00 |
| 2020-04-01 | 1512 | 102015 | 31 | 329420 | 3.41 | 3.41 | 3.21 | 3.23 | 0.02 | 0.62% | 3.23 | 4 | 3.25 | 2 | 0.00 |
| 2020-04-06 | 1512 | 294090 | 69 | 990678 | 3.23 | 3.40 | 3.23 | 3.38 | 0.15 | 4.64% | 3.30 | 10 | 3.38 | 17 | 0.00 |
| 2020-04-07 | 1512 | 135038 | 29 | 457384 | 3.41 | 3.45 | 3.35 | 3.40 | 0.02 | 0.59% | 3.37 | 31 | 3.40 | 24 | 0.00 |
| 2020-04-08 | 1512 | 148007 | 23 | 489282 | 3.30 | 3.35 | 3.25 | 3.31 | 0.09 | -2.65% | 3.31 | 8 | 3.39 | 2 | 0.00 |
| 2020-04-09 | 1512 | 145008 | 29 | 483474 | 3.28 | 3.35 | 3.28 | 3.31 | 0.00 | 0% | 3.35 | 10 | 3.40 | 9 | 0.00 |
| 2020-04-10 | 1512 | 40068 | 30 | 136015 | 3.36 | 3.40 | 3.36 | 3.40 | 0.09 | 2.72% | 3.39 | 6 | 3.40 | 30 | 0.00 |
| 2020-04-13 | 1512 | 29062 | 23 | 95649 | 3.30 | 3.30 | 3.25 | 3.30 | 0.10 | -2.94% | 3.30 | 12 | 3.40 | 14 | 0.00 |
| 2020-04-14 | 1512 | 40033 | 38 | 130179 | 3.26 | 3.26 | 3.25 | 3.26 | 0.04 | -1.21% | 3.26 | 3 | 3.39 | 2 | 0.00 |
| 2020-04-15 | 1512 | 142204 | 108 | 451506 | 3.20 | 3.20 | 3.15 | 3.15 | 0.11 | -3.37% | 3.15 | 5 | 3.29 | 2 | 0.00 |
| 2020-04-16 | 1512 | 99215 | 132 | 316213 | 3.38 | 3.38 | 3.13 | 3.13 | 0.02 | -0.63% | 3.13 | 54 | 3.20 | 5 | 0.00 |
| 2020-04-17 | 1512 | 62333 | 67 | 199741 | 3.20 | 3.25 | 3.20 | 3.23 | 0.10 | 3.19% | 3.22 | 6 | 3.25 | 1 | 0.00 |
| 2020-04-20 | 1512 | 134454 | 133 | 464763 | 3.40 | 3.50 | 3.40 | 3.50 | 0.27 | 8.36% | 3.50 | 19 | 3.52 | 12 | 0.00 |
| 2020-04-21 | 1512 | 109158 | 70 | 382108 | 3.50 | 3.52 | 3.50 | 3.50 | 0.00 | 0% | 3.50 | 27 | 3.52 | 2 | 0.00 |
| 2020-04-22 | 1512 | 76054 | 37 | 265085 | 3.50 | 3.50 | 3.35 | 3.35 | 0.15 | -4.29% | 3.40 | 2 | 3.45 | 5 | 0.00 |
| 2020-04-23 | 1512 | 115012 | 31 | 381537 | 3.35 | 3.35 | 3.30 | 3.35 | 0.00 | 0% | 3.31 | 1 | 3.35 | 2 | 0.00 |
| 2020-04-24 | 1512 | 44112 | 49 | 145085 | 3.25 | 3.35 | 3.20 | 3.30 | 0.05 | -1.49% | 3.30 | 6 | 3.35 | 24 | 0.00 |
| 2020-04-27 | 1512 | 41201 | 60 | 134503 | 3.30 | 3.30 | 3.22 | 3.30 | 0.00 | 0% | 3.26 | 17 | 3.30 | 41 | 0.00 |
| 2020-04-28 | 1512 | 54379 | 82 | 177334 | 3.30 | 3.30 | 3.22 | 3.25 | 0.05 | -1.52% | 3.22 | 6 | 3.25 | 4 | 0.00 |
| 2020-04-29 | 1512 | 70017 | 27 | 230401 | 3.24 | 3.30 | 3.23 | 3.30 | 0.05 | 1.54% | 3.30 | 64 | 3.36 | 4 | 0.00 |
| 2020-04-30 | 1512 | 50108 | 21 | 165668 | 3.23 | 3.32 | 3.23 | 3.32 | 0.02 | 0.61% | 3.32 | 19 | 3.38 | 2 | 0.00 |
| 2020-05-04 | 1512 | 57419 | 14 | 192158 | 3.32 | 3.35 | 3.32 | 3.35 | 0.03 | 0.9% | 3.33 | 1 | 3.38 | 1 | 0.00 |
| 2020-05-05 | 1512 | 77228 | 22 | 259000 | 3.35 | 3.39 | 3.35 | 3.39 | 0.04 | 1.19% | 3.35 | 42 | 3.39 | 1 | 0.00 |
| 2020-05-06 | 1512 | 57000 | 12 | 193950 | 3.39 | 3.43 | 3.39 | 3.40 | 0.01 | 0.29% | 3.41 | 2 | 3.43 | 3 | 0.00 |
| 2020-05-08 | 1512 | 22003 | 9 | 73489 | 3.34 | 3.34 | 3.34 | 3.34 | 0.06 | -1.76% | 3.34 | 26 | 3.40 | 8 | 0.00 |
| 2020-05-11 | 1512 | 53082 | 19 | 175890 | 3.31 | 3.32 | 3.31 | 3.32 | 0.02 | -0.6% | 3.32 | 1 | 3.34 | 5 | 0.00 |
| 2020-05-12 | 1512 | 52000 | 15 | 176930 | 3.35 | 3.45 | 3.35 | 3.45 | 0.13 | 3.92% | 3.45 | 17 | 3.49 | 3 | 0.00 |
| 2020-05-13 | 1512 | 66000 | 15 | 232010 | 3.50 | 3.52 | 3.50 | 3.51 | 0.06 | 1.74% | 3.50 | 10 | 3.51 | 1 | 0.00 |
| 2020-05-14 | 1512 | 98000 | 33 | 371800 | 3.60 | 3.86 | 3.60 | 3.86 | 0.35 | 9.97% | 3.86 | 533 | 0.00 | 0 | 0.00 |
| 2020-05-15 | 1512 | 801000 | 109 | 3396240 | 4.24 | 4.24 | 4.24 | 4.24 | 0.38 | 9.84% | 4.24 | 141 | 0.00 | 0 | 0.00 |
| 2020-05-18 | 1512 | 379078 | 88 | 1754527 | 4.24 | 4.66 | 4.24 | 4.66 | 0.42 | 9.91% | 4.66 | 482 | 0.00 | 0 | 0.00 |
| 2020-05-19 | 1512 | 647000 | 99 | 3311260 | 5.09 | 5.12 | 5.09 | 5.12 | 0.46 | 9.87% | 5.12 | 524 | 0.00 | 0 | 0.00 |
| 2020-05-20 | 1512 | 778000 | 107 | 4380140 | 5.63 | 5.63 | 5.63 | 5.63 | 0.51 | 9.96% | 5.63 | 313 | 0.00 | 0 | 0.00 |
| 2020-05-21 | 1512 | 1262000 | 222 | 7811780 | 6.19 | 6.19 | 6.19 | 6.19 | 0.56 | 9.95% | 6.19 | 167 | 0.00 | 0 | 0.00 |
| 2020-05-22 | 1512 | 878000 | 190 | 5500460 | 6.75 | 6.75 | 5.58 | 5.58 | 0.61 | -9.85% | 0.00 | 0 | 5.58 | 233 | 0.00 |
| 2020-05-25 | 1512 | 721000 | 128 | 3646190 | 5.15 | 5.15 | 5.03 | 5.03 | 0.55 | -9.86% | 0.00 | 0 | 5.03 | 6 | 0.00 |
| 2020-05-26 | 1512 | 202266 | 68 | 1059337 | 5.23 | 5.25 | 5.23 | 5.25 | 0.22 | 4.37% | 5.24 | 13 | 5.25 | 14 | 0.00 |
| 2020-05-27 | 1512 | 162000 | 50 | 882980 | 5.27 | 5.58 | 5.27 | 5.58 | 0.33 | 6.29% | 5.58 | 1 | 5.60 | 1 | 0.00 |
| 2020-05-28 | 1512 | 232000 | 83 | 1341930 | 5.62 | 5.85 | 5.62 | 5.85 | 0.27 | 4.84% | 5.85 | 3 | 5.88 | 3 | 0.00 |
| 2020-05-29 | 1512 | 197000 | 46 | 1153730 | 5.65 | 5.90 | 5.65 | 5.90 | 0.05 | 0.85% | 5.90 | 42 | 5.95 | 10 | 0.00 |
| 2020-06-01 | 1512 | 326000 | 86 | 1974420 | 6.00 | 6.06 | 6.00 | 6.06 | 0.16 | 2.71% | 6.06 | 4 | 6.08 | 32 | 0.00 |
| 2020-06-02 | 1512 | 231001 | 56 | 1403335 | 6.06 | 6.08 | 6.06 | 6.07 | 0.01 | 0.17% | 6.07 | 4 | 6.08 | 49 | 0.00 |
| 2020-06-03 | 1512 | 185000 | 69 | 1079990 | 5.47 | 6.03 | 5.47 | 6.03 | 0.04 | -0.66% | 6.02 | 60 | 6.03 | 3 | 0.00 |
| 2020-06-04 | 1512 | 262000 | 58 | 1586920 | 6.00 | 6.08 | 6.00 | 6.08 | 0.05 | 0.83% | 6.03 | 11 | 6.08 | 4 | 0.00 |
| 2020-06-05 | 1512 | 250000 | 59 | 1503540 | 6.01 | 6.02 | 6.00 | 6.01 | 0.07 | -1.15% | 6.01 | 25 | 6.02 | 55 | 0.00 |
| 2020-06-08 | 1512 | 135000 | 42 | 802980 | 6.01 | 6.01 | 5.90 | 6.00 | 0.01 | -0.17% | 6.00 | 30 | 6.01 | 8 | 0.00 |
| 2020-06-09 | 1512 | 165000 | 39 | 978400 | 6.00 | 6.00 | 5.90 | 6.00 | 0.00 | 0% | 5.90 | 10 | 6.00 | 52 | 0.00 |
| 2020-06-10 | 1512 | 87000 | 27 | 504560 | 5.88 | 5.88 | 5.77 | 5.78 | 0.22 | -3.67% | 5.77 | 13 | 5.78 | 15 | 0.00 |
| 2020-06-11 | 1512 | 42000 | 15 | 241490 | 5.78 | 5.78 | 5.73 | 5.75 | 0.03 | -0.52% | 5.73 | 9 | 5.75 | 6 | 0.00 |
| 2020-06-12 | 1512 | 142000 | 24 | 803900 | 5.71 | 5.71 | 5.64 | 5.64 | 0.11 | -1.91% | 5.64 | 17 | 5.70 | 5 | 0.00 |
| 2020-06-15 | 1512 | 278000 | 57 | 1473670 | 5.63 | 5.63 | 5.08 | 5.08 | 0.56 | -9.93% | 0.00 | 0 | 5.08 | 278 | 0.00 |
| 2020-06-16 | 1512 | 528000 | 81 | 2599790 | 5.08 | 5.08 | 4.75 | 4.75 | 0.33 | -6.5% | 4.73 | 10 | 4.75 | 3 | 0.00 |
| 2020-06-17 | 1512 | 208012 | 41 | 996516 | 4.75 | 4.85 | 4.75 | 4.85 | 0.10 | 2.11% | 4.85 | 64 | 4.88 | 3 | 0.00 |
| 2020-06-18 | 1512 | 143000 | 39 | 747190 | 4.99 | 5.33 | 4.99 | 5.33 | 0.48 | 9.9% | 5.33 | 96 | 0.00 | 0 | 0.00 |
| 2020-06-19 | 1512 | 177023 | 49 | 939274 | 5.32 | 5.32 | 5.30 | 5.32 | 0.01 | -0.19% | 5.32 | 9 | 5.35 | 3 | 0.00 |
| 2020-06-22 | 1512 | 51021 | 15 | 270671 | 5.32 | 5.32 | 5.30 | 5.30 | 0.02 | -0.38% | 5.25 | 15 | 5.30 | 50 | 0.00 |
| 2020-06-23 | 1512 | 174000 | 54 | 863610 | 5.20 | 5.20 | 4.85 | 4.85 | 0.45 | -8.49% | 4.90 | 10 | 4.91 | 5 | 0.00 |
| 2020-06-24 | 1512 | 70001 | 20 | 338534 | 4.80 | 4.97 | 4.80 | 4.86 | 0.01 | 0.21% | 4.87 | 1 | 4.90 | 5 | 0.00 |
| 2020-06-29 | 1512 | 157003 | 34 | 747512 | 4.78 | 4.78 | 4.70 | 4.70 | 0.16 | -3.29% | 4.70 | 23 | 4.78 | 8 | 0.00 |
| 2020-06-30 | 1512 | 53002 | 20 | 258958 | 4.90 | 4.95 | 4.85 | 4.95 | 0.25 | 5.32% | 4.85 | 32 | 4.95 | 2 | 0.00 |
| 2020-07-01 | 1512 | 59550 | 25 | 296188 | 4.97 | 5.00 | 4.90 | 5.00 | 0.05 | 1.01% | 4.90 | 11 | 5.00 | 2 | 0.00 |
| 2020-07-02 | 1512 | 20001 | 9 | 97505 | 4.90 | 4.90 | 4.85 | 4.86 | 0.14 | -2.8% | 4.86 | 2 | 4.90 | 3 | 0.00 |
| 2020-07-03 | 1512 | 96901 | 29 | 464432 | 4.80 | 4.80 | 4.79 | 4.80 | 0.06 | -1.23% | 4.80 | 3 | 4.98 | 6 | 0.00 |
| 2020-07-06 | 1512 | 69848 | 26 | 335030 | 4.80 | 4.90 | 4.77 | 4.77 | 0.03 | -0.63% | 4.77 | 4 | 4.78 | 1 | 0.00 |
| 2020-07-07 | 1512 | 49708 | 27 | 234618 | 4.75 | 4.75 | 4.70 | 4.71 | 0.06 | -1.26% | 4.71 | 2 | 4.73 | 1 | 0.00 |
| 2020-07-08 | 1512 | 82412 | 29 | 390527 | 4.90 | 4.90 | 4.66 | 4.66 | 0.05 | -1.06% | 4.66 | 3 | 4.70 | 37 | 0.00 |
| 2020-07-09 | 1512 | 145062 | 40 | 665165 | 4.67 | 4.67 | 4.50 | 4.62 | 0.04 | -0.86% | 4.63 | 10 | 4.65 | 18 | 0.00 |
| 2020-07-13 | 1512 | 31054 | 13 | 140762 | 4.50 | 4.55 | 4.50 | 4.55 | 0.05 | -1.52% | 4.50 | 24 | 4.55 | 88 | 0.00 |
| 2020-07-14 | 1512 | 91005 | 28 | 435694 | 4.80 | 4.80 | 4.75 | 4.75 | 0.20 | 4.4% | 4.75 | 7 | 4.76 | 8 | 0.00 |
| 2020-07-15 | 1512 | 18065 | 14 | 82207 | 4.55 | 4.60 | 4.52 | 4.60 | 0.15 | -3.16% | 4.60 | 6 | 4.61 | 2 | 0.00 |
| 2020-07-16 | 1512 | 108002 | 23 | 518338 | 4.80 | 4.80 | 4.79 | 4.80 | 0.20 | 4.35% | 4.79 | 10 | 4.80 | 32 | 0.00 |
| 2020-07-17 | 1512 | 40363 | 23 | 193300 | 4.80 | 4.80 | 4.70 | 4.79 | 0.01 | -0.21% | 4.70 | 12 | 4.79 | 6 | 0.00 |
| 2020-07-20 | 1512 | 62346 | 18 | 296631 | 4.80 | 4.80 | 4.75 | 4.75 | 0.04 | -0.84% | 4.75 | 1 | 4.78 | 5 | 0.00 |
| 2020-07-21 | 1512 | 17002 | 8 | 78840 | 4.53 | 4.83 | 4.53 | 4.55 | 0.20 | -4.21% | 4.55 | 1 | 4.81 | 1 | 0.00 |
| 2020-07-22 | 1512 | 68002 | 28 | 311068 | 4.35 | 4.81 | 4.35 | 4.81 | 0.26 | 5.71% | 4.62 | 2 | 4.82 | 6 | 0.00 |
| 2020-07-23 | 1512 | 27004 | 14 | 127547 | 4.61 | 4.79 | 4.61 | 4.79 | 0.02 | -0.42% | 4.63 | 5 | 4.79 | 2 | 0.00 |
| 2020-07-27 | 1512 | 12003 | 9 | 56262 | 4.81 | 4.81 | 4.62 | 4.63 | 0.07 | -3.34% | 4.63 | 4 | 4.70 | 10 | 0.00 |
| 2020-07-28 | 1512 | 74355 | 22 | 334865 | 4.60 | 4.60 | 4.50 | 4.50 | 0.13 | -2.81% | 4.50 | 2 | 4.54 | 1 | 0.00 |
| 2020-07-29 | 1512 | 12005 | 11 | 55020 | 4.81 | 4.81 | 4.41 | 4.69 | 0.19 | 4.22% | 4.41 | 1 | 4.70 | 13 | 0.00 |
| 2020-07-30 | 1512 | 17000 | 6 | 78870 | 4.51 | 4.73 | 4.51 | 4.73 | 0.04 | 0.85% | 4.51 | 4 | 4.73 | 5 | 0.00 |
| 2020-07-31 | 1512 | 2002 | 3 | 9468 | 4.73 | 4.73 | 4.73 | 4.73 | 0.00 | 0% | 4.60 | 4 | 4.68 | 5 | 0.00 |
| 2020-08-03 | 1512 | 13044 | 13 | 59608 | 4.57 | 4.57 | 4.57 | 4.57 | 0.16 | -3.38% | 4.58 | 3 | 4.70 | 22 | 0.00 |
| 2020-08-04 | 1512 | 88410 | 27 | 389801 | 4.56 | 4.56 | 4.40 | 4.40 | 0.17 | -3.72% | 4.39 | 4 | 4.40 | 26 | 0.00 |
| 2020-08-05 | 1512 | 127001 | 42 | 543944 | 4.35 | 4.35 | 4.25 | 4.25 | 0.15 | -3.41% | 4.25 | 5 | 4.33 | 1 | 0.00 |
| 2020-08-06 | 1512 | 34004 | 18 | 144516 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0% | 4.11 | 9 | 4.25 | 19 | 0.00 |
| 2020-08-07 | 1512 | 59183 | 23 | 243439 | 4.10 | 4.15 | 4.10 | 4.15 | 0.10 | -2.35% | 4.15 | 26 | 4.24 | 4 | 0.00 |
| 2020-08-11 | 1512 | 69002 | 28 | 280808 | 4.05 | 4.11 | 4.00 | 4.00 | 0.05 | -3.61% | 4.00 | 1 | 4.03 | 2 | 0.00 |
| 2020-08-12 | 1512 | 80600 | 36 | 315048 | 3.91 | 3.99 | 3.90 | 3.99 | 0.01 | -0.25% | 3.99 | 3 | 4.00 | 148 | 0.00 |
| 2020-08-13 | 1512 | 44000 | 19 | 173860 | 3.90 | 3.98 | 3.90 | 3.96 | 0.03 | -0.75% | 3.95 | 6 | 3.96 | 2 | 0.00 |
| 2020-08-14 | 1512 | 38686 | 15 | 152679 | 3.96 | 3.96 | 3.93 | 3.94 | 0.02 | -0.51% | 3.93 | 5 | 3.94 | 1 | 0.00 |
| 2020-08-17 | 1512 | 142943 | 34 | 551421 | 3.85 | 3.90 | 3.85 | 3.85 | 0.09 | -2.28% | 3.82 | 5 | 3.85 | 18 | 0.00 |
| 2020-08-18 | 1512 | 116000 | 32 | 440870 | 3.85 | 3.85 | 3.78 | 3.80 | 0.05 | -1.3% | 3.80 | 7 | 3.82 | 2 | 0.00 |
| 2020-08-19 | 1512 | 121001 | 25 | 448323 | 3.80 | 3.80 | 3.61 | 3.61 | 0.19 | -5% | 3.60 | 4 | 3.61 | 7 | 0.00 |
| 2020-08-20 | 1512 | 257001 | 56 | 883023 | 3.60 | 3.60 | 3.42 | 3.43 | 0.18 | -4.99% | 3.43 | 4 | 3.46 | 3 | 0.00 |
| 2020-08-21 | 1512 | 190007 | 40 | 675073 | 3.46 | 3.77 | 3.46 | 3.77 | 0.34 | 9.91% | 3.75 | 21 | 3.77 | 28 | 0.00 |
| 2020-08-24 | 1512 | 135602 | 30 | 561392 | 4.14 | 4.14 | 4.14 | 4.14 | 0.37 | 9.81% | 4.14 | 458 | 0.00 | 0 | 0.00 |
| 2020-08-25 | 1512 | 104815 | 31 | 476905 | 4.55 | 4.55 | 4.55 | 4.55 | 0.41 | 9.9% | 4.55 | 457 | 0.00 | 0 | 0.00 |
| 2020-08-26 | 1512 | 515599 | 120 | 2577995 | 5.00 | 5.00 | 5.00 | 5.00 | 0.45 | 9.89% | 5.00 | 184 | 0.00 | 0 | 0.00 |
| 2020-08-27 | 1512 | 309142 | 119 | 1472986 | 5.30 | 5.30 | 4.50 | 4.50 | 0.50 | -10% | 0.00 | 0 | 4.50 | 266 | 0.00 |
| 2020-08-28 | 1512 | 219032 | 71 | 921794 | 4.48 | 4.48 | 4.11 | 4.40 | 0.10 | -2.22% | 4.40 | 26 | 4.41 | 4 | 0.00 |
| 2020-08-31 | 1512 | 78025 | 26 | 343268 | 4.35 | 4.47 | 4.35 | 4.47 | 0.07 | 1.59% | 4.47 | 9 | 4.55 | 1 | 0.00 |
| 2020-09-01 | 1512 | 69001 | 25 | 312022 | 4.47 | 4.60 | 4.47 | 4.51 | 0.04 | 0.89% | 4.51 | 2 | 4.55 | 2 | 0.00 |
| 2020-09-02 | 1512 | 47000 | 23 | 207120 | 4.48 | 4.49 | 4.30 | 4.49 | 0.02 | -0.44% | 4.33 | 3 | 4.49 | 22 | 0.00 |
| 2020-09-03 | 1512 | 30002 | 15 | 130058 | 4.27 | 4.40 | 4.27 | 4.40 | 0.09 | -2% | 4.40 | 1 | 4.52 | 3 | 0.00 |
| 2020-09-04 | 1512 | 30003 | 15 | 132022 | 4.40 | 4.44 | 4.28 | 4.44 | 0.04 | 0.91% | 4.40 | 17 | 4.47 | 2 | 0.00 |
| 2020-09-07 | 1512 | 38362 | 15 | 167056 | 4.44 | 4.44 | 4.35 | 4.35 | 0.09 | -2.03% | 4.32 | 6 | 4.35 | 14 | 0.00 |
| 2020-09-10 | 1512 | 59013 | 23 | 271178 | 4.61 | 4.61 | 4.57 | 4.59 | 0.23 | 5.52% | 4.58 | 2 | 4.59 | 19 | 0.00 |
| 2020-09-11 | 1512 | 48204 | 12 | 216756 | 4.42 | 4.50 | 4.42 | 4.50 | 0.09 | -1.96% | 4.42 | 2 | 4.50 | 19 | 0.00 |
| 2020-09-14 | 1512 | 38014 | 25 | 164266 | 4.41 | 4.41 | 4.29 | 4.30 | 0.20 | -4.44% | 4.30 | 2 | 4.39 | 3 | 0.00 |
| 2020-09-16 | 1512 | 61416 | 24 | 261689 | 4.30 | 4.30 | 4.25 | 4.25 | 0.05 | -1.16% | 4.25 | 4 | 4.26 | 9 | 0.00 |
| 2020-09-17 | 1512 | 23012 | 17 | 96898 | 4.27 | 4.27 | 4.18 | 4.18 | 0.07 | -1.65% | 4.18 | 1 | 4.27 | 2 | 0.00 |
| 2020-09-18 | 1512 | 61395 | 26 | 261404 | 4.16 | 4.26 | 4.16 | 4.26 | 0.08 | 1.91% | 4.25 | 13 | 4.26 | 23 | 0.00 |
| 2020-09-22 | 1512 | 598460 | 151 | 3032361 | 4.68 | 5.14 | 4.68 | 5.14 | 0.46 | 20.66% | 5.01 | 13 | 5.14 | 41 | 0.00 |
| 2020-09-24 | 1512 | 359100 | 116 | 1904721 | 4.66 | 5.45 | 4.66 | 5.17 | 0.12 | 0.58% | 5.15 | 19 | 5.27 | 1 | 0.00 |
| 2020-09-25 | 1512 | 230037 | 74 | 1136430 | 5.41 | 5.41 | 4.80 | 4.80 | 0.37 | -7.16% | 4.75 | 4 | 4.80 | 62 | 0.00 |
| 2020-09-29 | 1512 | 71610 | 20 | 336919 | 4.70 | 4.70 | 4.70 | 4.70 | 0.10 | -2.08% | 4.68 | 3 | 4.70 | 1 | 0.00 |
| 2020-09-30 | 1512 | 14026 | 9 | 65743 | 4.68 | 4.70 | 4.68 | 4.70 | 0.00 | 0% | 4.70 | 12 | 4.75 | 1 | 0.00 |
| 2020-10-06 | 1512 | 38859 | 24 | 178515 | 4.60 | 4.61 | 4.58 | 4.60 | 0.10 | -2.13% | 4.56 | 4 | 4.60 | 1 | 0.00 |
| 2020-10-08 | 1512 | 36495 | 24 | 166707 | 4.64 | 4.64 | 4.55 | 4.55 | 0.09 | -1.09% | 4.55 | 15 | 4.76 | 2 | 0.00 |
| 2020-10-12 | 1512 | 23000 | 7 | 104650 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0% | 4.51 | 3 | 4.55 | 3 | 0.00 |
| 2020-10-13 | 1512 | 108816 | 24 | 498568 | 4.60 | 4.60 | 4.55 | 4.60 | 0.05 | 1.1% | 4.60 | 9 | 4.64 | 3 | 0.00 |
| 2020-10-14 | 1512 | 60004 | 24 | 281337 | 4.62 | 4.70 | 4.62 | 4.68 | 0.08 | 1.74% | 4.60 | 14 | 4.68 | 5 | 0.00 |
| 2020-10-15 | 1512 | 37100 | 19 | 167608 | 4.43 | 4.66 | 4.43 | 4.60 | 0.08 | -1.71% | 4.52 | 2 | 4.60 | 6 | 0.00 |
| 2020-10-16 | 1512 | 188124 | 29 | 866043 | 4.60 | 4.64 | 4.60 | 4.64 | 0.04 | 0.87% | 4.63 | 5 | 4.64 | 2 | 0.00 |
| 2020-10-20 | 1512 | 51005 | 17 | 231641 | 4.52 | 4.56 | 4.50 | 4.56 | 0.04 | -1.72% | 4.56 | 4 | 4.58 | 10 | 0.00 |
| 2020-10-21 | 1512 | 23004 | 11 | 105676 | 4.60 | 4.60 | 4.58 | 4.58 | 0.02 | 0.44% | 4.56 | 10 | 4.58 | 1 | 0.00 |
| 2020-10-22 | 1512 | 208620 | 67 | 1007290 | 4.78 | 4.94 | 4.76 | 4.94 | 0.36 | 7.86% | 4.94 | 20 | 4.96 | 6 | 0.00 |
| 2020-10-23 | 1512 | 147009 | 44 | 740756 | 5.00 | 5.10 | 4.90 | 4.90 | 0.04 | -0.81% | 4.91 | 2 | 4.96 | 8 | 0.00 |
| 2020-10-26 | 1512 | 13001 | 6 | 64144 | 4.90 | 4.95 | 4.85 | 4.94 | 0.04 | 0.82% | 4.85 | 1 | 4.94 | 15 | 0.00 |
| 2020-10-27 | 1512 | 245002 | 17 | 1175808 | 4.79 | 4.80 | 4.79 | 4.80 | 0.14 | -2.83% | 4.80 | 3 | 4.84 | 1 | 0.00 |
| 2020-10-28 | 1512 | 45312 | 22 | 214236 | 4.80 | 4.80 | 4.70 | 4.70 | 0.10 | -2.08% | 4.70 | 8 | 4.80 | 1 | 0.00 |
| 2020-10-29 | 1512 | 23024 | 12 | 106566 | 4.66 | 4.66 | 4.60 | 4.60 | 0.10 | -2.13% | 4.58 | 7 | 4.60 | 2 | 0.00 |
| 2020-10-30 | 1512 | 75000 | 13 | 345099 | 4.60 | 4.61 | 4.60 | 4.60 | 0.00 | 0% | 4.60 | 15 | 4.78 | 2 | 0.00 |
| 2020-11-02 | 1512 | 8001 | 5 | 38084 | 4.79 | 4.79 | 4.75 | 4.75 | 0.15 | 3.26% | 4.75 | 3 | 4.80 | 10 | 0.00 |
| 2020-11-03 | 1512 | 140771 | 29 | 669279 | 4.75 | 4.80 | 4.75 | 4.80 | 0.05 | 1.05% | 4.80 | 1 | 4.81 | 2 | 0.00 |
| 2020-11-04 | 1512 | 88445 | 28 | 429502 | 4.85 | 4.90 | 4.85 | 4.85 | 0.05 | 1.04% | 4.85 | 4 | 4.86 | 2 | 0.00 |
| 2020-11-05 | 1512 | 24002 | 10 | 116958 | 4.90 | 4.90 | 4.85 | 4.90 | 0.05 | 1.03% | 4.85 | 3 | 4.90 | 15 | 0.00 |
| 2020-11-06 | 1512 | 35004 | 16 | 163376 | 4.70 | 4.85 | 4.62 | 4.62 | 0.28 | -5.71% | 4.58 | 3 | 4.85 | 32 | 0.00 |
| 2020-11-09 | 1512 | 14010 | 5 | 64726 | 4.62 | 4.62 | 4.62 | 4.62 | 0.00 | 0% | 4.62 | 16 | 4.70 | 10 | 0.00 |
| 2020-11-10 | 1512 | 73003 | 19 | 339702 | 4.66 | 4.66 | 4.65 | 4.65 | 0.03 | 0.65% | 4.62 | 5 | 4.65 | 17 | 0.00 |
| 2020-11-11 | 1512 | 32313 | 14 | 149595 | 4.63 | 4.63 | 4.63 | 4.63 | 0.02 | -0.43% | 4.60 | 4 | 4.63 | 10 | 0.00 |
| 2020-11-12 | 1512 | 69130 | 29 | 312216 | 4.59 | 4.59 | 4.50 | 4.50 | 0.13 | -2.81% | 4.48 | 3 | 4.50 | 13 | 0.00 |
| 2020-11-13 | 1512 | 82223 | 24 | 370002 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0% | 4.49 | 1 | 4.50 | 24 | 0.00 |
| 2020-11-16 | 1512 | 62329 | 18 | 286452 | 4.60 | 4.60 | 4.58 | 4.60 | 0.10 | 2.22% | 4.60 | 10 | 4.65 | 8 | 0.00 |
| 2020-11-18 | 1512 | 72301 | 19 | 324108 | 4.48 | 4.49 | 4.48 | 4.49 | 0.20 | -2.39% | 4.50 | 1 | 4.58 | 5 | 0.00 |
| 2020-11-19 | 1512 | 20031 | 15 | 90016 | 4.50 | 4.50 | 4.47 | 4.50 | 0.01 | 0.22% | 4.50 | 4 | 4.54 | 10 | 0.00 |
| 2020-11-23 | 1512 | 95492 | 37 | 417912 | 4.50 | 4.50 | 4.35 | 4.40 | 0.05 | -2.22% | 4.36 | 12 | 4.40 | 2 | 0.00 |
| 2020-11-24 | 1512 | 37662 | 23 | 167260 | 4.40 | 4.46 | 4.40 | 4.44 | 0.04 | 0.91% | 4.29 | 2 | 4.44 | 3 | 0.00 |
| 2020-11-25 | 1512 | 97026 | 50 | 424405 | 4.44 | 4.44 | 4.35 | 4.35 | 0.09 | -2.03% | 4.33 | 5 | 4.46 | 3 | 0.00 |
| 2020-11-26 | 1512 | 74077 | 36 | 319120 | 4.32 | 4.46 | 4.27 | 4.28 | 0.07 | -1.61% | 4.28 | 5 | 4.30 | 7 | 0.00 |
| 2020-11-27 | 1512 | 56025 | 24 | 244586 | 4.43 | 4.43 | 4.26 | 4.35 | 0.07 | 1.64% | 4.30 | 5 | 4.38 | 2 | 0.00 |
| 2020-11-30 | 1512 | 80002 | 25 | 345658 | 4.25 | 4.35 | 4.25 | 4.35 | 0.00 | 0% | 4.35 | 10 | 4.43 | 14 | 0.00 |
| 2020-12-01 | 1512 | 138004 | 33 | 578296 | 4.15 | 4.35 | 4.15 | 4.34 | 0.01 | -0.23% | 4.21 | 1 | 4.34 | 7 | 0.00 |
| 2020-12-02 | 1512 | 177200 | 37 | 752920 | 4.33 | 4.33 | 4.17 | 4.20 | 0.14 | -3.23% | 4.18 | 5 | 4.20 | 2 | 0.00 |
| 2020-12-04 | 1512 | 17265 | 24 | 72050 | 4.15 | 4.20 | 4.15 | 4.17 | 0.02 | -0.71% | 4.17 | 6 | 4.18 | 1 | 0.00 |
| 2020-12-07 | 1512 | 48338 | 28 | 201268 | 4.21 | 4.21 | 4.10 | 4.12 | 0.05 | -1.2% | 4.12 | 9 | 4.19 | 2 | 0.00 |
| 2020-12-11 | 1512 | 91004 | 29 | 397036 | 4.35 | 4.38 | 4.35 | 4.38 | 0.08 | 6.31% | 4.38 | 19 | 4.39 | 7 | 0.00 |
| 2020-12-16 | 1512 | 49201 | 23 | 199999 | 4.02 | 4.10 | 4.02 | 4.10 | 0.07 | -6.39% | 4.10 | 3 | 4.12 | 2 | 0.00 |
| 2020-12-18 | 1512 | 31659 | 23 | 128642 | 4.00 | 4.10 | 4.00 | 4.10 | 0.10 | 0% | 4.05 | 3 | 4.10 | 15 | 0.00 |
| 2020-12-21 | 1512 | 42098 | 21 | 169222 | 4.15 | 4.15 | 4.00 | 4.09 | 0.01 | -0.24% | 4.00 | 21 | 4.09 | 8 | 0.00 |
| 2020-12-22 | 1512 | 25393 | 20 | 101601 | 4.00 | 4.00 | 4.00 | 4.00 | 0.09 | -2.2% | 4.02 | 3 | 4.08 | 5 | 0.00 |
| 2020-12-25 | 1512 | 145657 | 50 | 583288 | 4.02 | 4.02 | 4.00 | 4.02 | 0.01 | 0.5% | 4.02 | 7 | 4.05 | 6 | 0.00 |
| 2020-12-28 | 1512 | 111012 | 38 | 465158 | 4.12 | 4.27 | 4.12 | 4.27 | 0.25 | 6.22% | 4.27 | 8 | 4.33 | 10 | 0.00 |
| 2020-12-29 | 1512 | 385248 | 105 | 1765241 | 4.41 | 4.69 | 4.41 | 4.69 | 0.42 | 9.84% | 4.69 | 137 | 0.00 | 0 | 0.00 |
| 2020-12-30 | 1512 | 934510 | 174 | 4755432 | 4.70 | 5.15 | 4.70 | 5.14 | 0.45 | 9.59% | 5.13 | 1 | 5.14 | 4 | 0.00 |