千興(2025)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 2.01 0 0% | 2.05 0.04 1.99% | 2.02 -0.03 -1.46% | 2.21 0.19 9.41% | 2.05 -0.16 -7.24% | 2.09 0.04 1.95% | 2.10 0.01 0.48% | 2.07 -0.03 -1.43% | 2.10 0.03 1.45% | 2.02 -0.08 -3.81% | 2.09 0.07 3.47% | 2.04 -0.05 -2.39% | 2.01 -0.03 -1.47% | 1.95 -0.06 -2.99% | 1.86 -0.09 -4.62% | 2.04 | ||||||||||||||||
| 2 月 | 1.86 0 0% | 1.97 0.11 5.91% | 2.00 0.03 1.52% | 2.10 0.1 5% | 2.10 0 0% | 2.03 -0.07 -3.33% | 2.05 0.02 0.99% | 2.05 0 0% | 2.11 0.06 2.93% | 2.10 -0.01 -0.47% | 2.10 0 0% | 2.10 0 0% | 2.10 0 0% | 2.15 0.05 2.38% | 2.10 -0.05 -2.33% | 2.10 0 0% | 2.00 -0.1 -4.76% | 2.12 0.12 6% | 2.05 -0.07 -3.3% | 2.05 | ||||||||||||
| 3 月 | 2.05 0 0% | 2.08 0.03 1.46% | 2.01 -0.07 -3.37% | 2.00 -0.01 -0.5% | 2.05 0.05 2.5% | 1.93 -0.12 -5.85% | 1.95 0.02 1.04% | 1.95 0 0% | 1.78 -0.17 -8.72% | 1.61 -0.17 -9.55% | 1.51 -0.1 -6.21% | 1.46 -0.05 -3.31% | 1.40 -0.06 -4.11% | 1.26 -0.14 -10% | 1.26 0 0% | 1.22 -0.04 -3.17% | 1.32 0.1 8.2% | 1.43 0.11 8.33% | 1.52 0.09 6.29% | 1.47 -0.05 -3.29% | 1.49 0.02 1.36% | 1.45 -0.04 -2.68% | 1.63 | |||||||||
| 4 月 | 1.32 -0.13 -8.97% | 1.30 -0.02 -1.52% | 1.25 -0.05 -3.85% | 1.24 -0.01 -0.8% | 1.25 0.01 0.81% | 1.31 0.06 4.8% | 1.30 -0.01 -0.76% | 1.30 0 0% | 1.42 0.12 9.23% | 1.49 0.07 4.93% | 1.46 -0.03 -2.01% | 1.42 -0.04 -2.74% | 1.38 -0.04 -2.82% | 1.41 0.03 2.17% | 1.36 -0.05 -3.55% | 1.38 0.02 1.47% | 1.38 0 0% | 1.37 -0.01 -0.72% | 1.50 0.13 9.49% | 1.65 0.15 10% | 1.39 | |||||||||||
| 5 月 | 1.81 0.16 9.7% | 1.90 0.09 4.97% | 1.90 0 0% | 1.94 0.04 2.11% | 1.80 -0.14 -7.22% | 1.83 0.03 1.67% | 1.88 0.05 2.73% | 1.78 -0.1 -5.32% | 1.75 -0.03 -1.69% | 1.71 -0.04 -2.29% | 1.76 0.05 2.92% | 1.68 -0.08 -4.55% | 1.65 -0.03 -1.79% | 1.70 0.05 3.03% | 1.57 -0.13 -7.65% | 1.60 0.03 1.91% | 1.60 0 0% | 1.64 0.04 2.5% | 1.72 0.08 4.88% | 1.75 | ||||||||||||
| 6 月 | 1.73 0.01 0.58% | 1.79 0.06 3.47% | 1.80 0.01 0.56% | 1.88 0.08 4.44% | 1.79 -0.09 -4.79% | 1.75 -0.04 -2.23% | 1.75 0 0% | 1.75 0 0% | 1.70 -0.05 -2.86% | 1.69 -0.01 -0.59% | 1.74 0.05 2.96% | 1.80 0.06 3.45% | 1.73 -0.07 -3.89% | 1.68 -0.05 -2.89% | 1.75 0.07 4.17% | 1.73 -0.02 -1.14% | 1.75 0.02 1.16% | 1.72 -0.03 -1.71% | 1.73 0.01 0.58% | 1.70 -0.03 -1.73% | 1.75 | |||||||||||
| 7 月 | 1.74 0.04 2.35% | 1.74 0 0% | 1.78 0.04 2.3% | 1.73 -0.05 -2.81% | 1.72 -0.01 -0.58% | 1.70 -0.02 -1.16% | 1.69 -0.01 -0.59% | 1.75 0.06 3.55% | 1.77 0.02 1.14% | 1.90 0.13 7.34% | 1.84 -0.06 -3.16% | 1.94 0.1 5.43% | 1.96 0.02 1.03% | 1.90 -0.06 -3.06% | 1.95 0.05 2.63% | 1.92 -0.03 -1.54% | 1.78 -0.14 -7.29% | 1.77 -0.01 -0.56% | 1.75 -0.02 -1.13% | 1.73 -0.02 -1.14% | 1.80 0.07 4.05% | 1.8 | ||||||||||
| 8 月 | 1.82 0.02 1.11% | 1.79 -0.03 -1.65% | 1.84 0.05 2.79% | 1.79 -0.05 -2.72% | 1.77 -0.02 -1.12% | 1.76 -0.01 -0.56% | 1.73 -0.03 -1.7% | 1.84 0.11 6.36% | 1.80 -0.04 -2.17% | 1.80 0 0% | 1.80 0 0% | 1.76 -0.04 -2.22% | 1.78 0.02 1.14% | 1.78 0 0% | 1.80 0.02 1.12% | 1.82 0.02 1.11% | 1.80 -0.02 -1.1% | 1.76 -0.04 -2.22% | 1.83 0.07 3.98% | 1.79 -0.04 -2.19% | 1.79 | |||||||||||
| 9 月 | 1.76 -0.03 -1.68% | 1.81 0.05 2.84% | 1.93 0.12 6.63% | 2.12 0.19 9.84% | 2.33 0.21 9.91% | 2.77 0.44 18.88% | 2.65 -0.12 -4.33% | 2.91 0.26 9.81% | 3.20 0.29 9.97% | 3.00 -0.2 -6.25% | 3.04 0.04 1.33% | 3.65 0.61 20.07% | 3.90 0.25 6.85% | 3.51 -0.39 -10% | 2.96 -0.55 -15.67% | 3.25 0.29 9.8% | 2.89 | |||||||||||||||
| 10 月 | 2.90 -0.35 -10.77% | 3.03 0.13 4.48% | 3.27 0.24 7.92% | 3.12 -0.15 -4.59% | 3.11 -0.01 -0.32% | 3.03 -0.08 -2.57% | 2.90 -0.13 -4.29% | 2.85 -0.05 -1.72% | 2.88 0.03 1.05% | 2.78 -0.1 -3.47% | 2.70 -0.08 -2.88% | 2.60 -0.1 -3.7% | 2.86 0.26 10% | 2.90 0.04 1.4% | 2.90 0 0% | 2.81 -0.09 -3.1% | 2.91 | |||||||||||||||
| 11 月 | 2.79 -0.02 -0.71% | 2.75 -0.04 -1.43% | 2.67 -0.08 -2.91% | 2.70 0.03 1.12% | 2.65 -0.05 -1.85% | 2.61 -0.04 -1.51% | 2.56 -0.05 -1.92% | 2.56 0 0% | 2.48 -0.08 -3.13% | 2.52 0.04 1.61% | 2.50 -0.02 -0.79% | 2.50 0 0% | 2.40 -0.1 -4% | 2.40 0 0% | 2.29 -0.11 -4.58% | 2.51 0.22 9.61% | 2.76 0.25 9.96% | 2.90 0.14 5.07% | 3.19 0.29 10% | 2.64 | ||||||||||||
| 12 月 | 3.15 -0.04 -1.25% | 3.00 -0.15 -4.76% | 3.00 0 0% | 2.88 -0.12 -4% | 2.83 -0.05 -1.74% | 3.08 0.25 8.83% | 3.00 -0.08 -2.6% | 3.02 0.02 0.67% | 3.15 0.13 4.3% | 2.93 -0.22 -6.98% | 2.95 0.02 0.68% | 2.92 -0.03 -1.02% | 3.00 0.08 2.74% | 2.98 |
說明:最高漲幅:20.07%最低跌幅:-15.67% 最高價:3.90最低價:1.22平均價:2.11,灰色底表示週末,漲114天(12.1)元,跌137天(-10.48)元,平盤38天
20%=2,19%=2,10%=16,9%=5,8%=4,7%=4,6%=4,5%=7,4%=9,3%=15,2%=13,1%=32,0%=39,-0%=2,-1%=2,-2%=2,-3%=2,-4%=2,-5%=3,-6%=5,-7%=7,-8%=8,-9%=12,-10%=29,-11%=31,-12%=32,
| 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 | 2025 | 70746 | 24 | 140263 | 2.00 | 2.01 | 1.96 | 2.01 | 0.02 | 0% | 2.01 | 1 | 2.03 | 3 | 0.00 |
| 2020-01-03 | 2025 | 71252 | 18 | 147792 | 2.05 | 2.10 | 2.05 | 2.05 | 0.04 | 1.99% | 2.05 | 5 | 2.09 | 4 | 0.00 |
| 2020-01-06 | 2025 | 64001 | 9 | 129221 | 1.97 | 2.05 | 1.97 | 2.02 | 0.03 | -1.46% | 2.02 | 10 | 2.09 | 15 | 0.00 |
| 2020-01-07 | 2025 | 313827 | 38 | 670061 | 2.00 | 2.22 | 2.00 | 2.21 | 0.19 | 9.41% | 2.20 | 1 | 2.21 | 3 | 0.00 |
| 2020-01-08 | 2025 | 95653 | 25 | 196794 | 2.21 | 2.21 | 2.01 | 2.05 | 0.16 | -7.24% | 2.04 | 1 | 2.05 | 1 | 0.00 |
| 2020-01-09 | 2025 | 263001 | 27 | 549600 | 2.01 | 2.11 | 2.01 | 2.09 | 0.04 | 1.95% | 2.06 | 1 | 2.09 | 2 | 0.00 |
| 2020-01-10 | 2025 | 217686 | 28 | 457043 | 2.10 | 2.10 | 2.06 | 2.10 | 0.01 | 0.48% | 2.10 | 5 | 2.11 | 30 | 0.00 |
| 2020-01-13 | 2025 | 76507 | 21 | 157118 | 2.10 | 2.10 | 2.01 | 2.07 | 0.03 | -1.43% | 2.07 | 3 | 2.09 | 7 | 0.00 |
| 2020-01-14 | 2025 | 279893 | 40 | 578673 | 2.08 | 2.10 | 2.00 | 2.10 | 0.03 | 1.45% | 2.01 | 6 | 2.10 | 20 | 0.00 |
| 2020-01-15 | 2025 | 158502 | 28 | 317728 | 2.03 | 2.03 | 2.00 | 2.02 | 0.08 | -3.81% | 2.00 | 44 | 2.02 | 7 | 0.00 |
| 2020-01-16 | 2025 | 194003 | 34 | 400376 | 2.00 | 2.09 | 2.00 | 2.09 | 0.07 | 3.47% | 2.02 | 11 | 2.09 | 23 | 0.00 |
| 2020-01-17 | 2025 | 50484 | 21 | 102486 | 2.02 | 2.04 | 2.02 | 2.04 | 0.05 | -2.39% | 2.04 | 2 | 2.06 | 1 | 0.00 |
| 2020-01-20 | 2025 | 148643 | 35 | 299246 | 2.00 | 2.07 | 2.00 | 2.01 | 0.03 | -1.47% | 2.01 | 13 | 2.05 | 50 | 0.00 |
| 2020-01-30 | 2025 | 109001 | 20 | 206122 | 1.83 | 1.97 | 1.83 | 1.95 | 0.06 | -2.99% | 1.91 | 1 | 1.95 | 6 | 0.00 |
| 2020-01-31 | 2025 | 250003 | 29 | 465766 | 1.86 | 1.88 | 1.86 | 1.86 | 0.09 | -4.62% | 1.85 | 10 | 1.86 | 1 | 0.00 |
| 2020-02-03 | 2025 | 9409 | 15 | 17555 | 1.85 | 1.86 | 1.85 | 1.86 | 0.00 | 0% | 1.86 | 12 | 1.89 | 5 | 0.00 |
| 2020-02-04 | 2025 | 68333 | 25 | 131296 | 1.76 | 1.97 | 1.76 | 1.97 | 0.11 | 5.91% | 1.97 | 3 | 1.99 | 1 | 0.00 |
| 2020-02-05 | 2025 | 53017 | 13 | 106284 | 2.05 | 2.05 | 2.00 | 2.00 | 0.03 | 1.52% | 1.92 | 4 | 1.98 | 9 | 0.00 |
| 2020-02-06 | 2025 | 197001 | 24 | 409962 | 1.93 | 2.10 | 1.93 | 2.10 | 0.10 | 5% | 2.10 | 36 | 2.14 | 1 | 0.00 |
| 2020-02-07 | 2025 | 416400 | 37 | 873802 | 2.10 | 2.10 | 1.98 | 2.10 | 0.00 | 0% | 2.03 | 5 | 2.10 | 3 | 0.00 |
| 2020-02-10 | 2025 | 158010 | 26 | 332430 | 2.12 | 2.12 | 2.01 | 2.03 | 0.07 | -3.33% | 2.10 | 3 | 2.11 | 6 | 0.00 |
| 2020-02-11 | 2025 | 90001 | 11 | 186902 | 2.08 | 2.08 | 2.05 | 2.05 | 0.02 | 0.99% | 2.05 | 20 | 2.07 | 1 | 0.00 |
| 2020-02-12 | 2025 | 73200 | 24 | 149048 | 2.00 | 2.08 | 2.00 | 2.05 | 0.00 | 0% | 2.05 | 15 | 2.07 | 1 | 0.00 |
| 2020-02-13 | 2025 | 242000 | 29 | 507430 | 2.05 | 2.11 | 2.05 | 2.11 | 0.06 | 2.93% | 2.10 | 21 | 2.11 | 2 | 0.00 |
| 2020-02-14 | 2025 | 341106 | 59 | 716415 | 2.11 | 2.11 | 2.10 | 2.10 | 0.01 | -0.47% | 2.10 | 133 | 2.12 | 1 | 0.00 |
| 2020-02-17 | 2025 | 141137 | 34 | 295843 | 2.10 | 2.10 | 2.03 | 2.10 | 0.00 | 0% | 2.10 | 19 | 2.11 | 5 | 0.00 |
| 2020-02-18 | 2025 | 138234 | 45 | 288601 | 2.10 | 2.10 | 2.06 | 2.10 | 0.00 | 0% | 2.06 | 4 | 2.10 | 24 | 0.00 |
| 2020-02-19 | 2025 | 357000 | 45 | 749700 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0% | 2.07 | 1 | 2.10 | 21 | 0.00 |
| 2020-02-20 | 2025 | 277029 | 39 | 594229 | 2.10 | 2.16 | 2.10 | 2.15 | 0.05 | 2.38% | 2.11 | 10 | 2.15 | 7 | 0.00 |
| 2020-02-21 | 2025 | 132000 | 20 | 277200 | 2.10 | 2.10 | 2.10 | 2.10 | 0.05 | -2.33% | 2.10 | 97 | 2.24 | 12 | 0.00 |
| 2020-02-24 | 2025 | 168000 | 18 | 353500 | 2.10 | 2.12 | 2.10 | 2.10 | 0.00 | 0% | 2.10 | 67 | 2.14 | 8 | 0.00 |
| 2020-02-25 | 2025 | 29010 | 20 | 57061 | 1.92 | 2.13 | 1.92 | 2.00 | 0.10 | -4.76% | 2.00 | 9 | 2.10 | 76 | 0.00 |
| 2020-02-26 | 2025 | 253000 | 24 | 534590 | 2.10 | 2.14 | 2.10 | 2.12 | 0.12 | 6% | 2.10 | 8 | 2.12 | 38 | 0.00 |
| 2020-02-27 | 2025 | 95015 | 15 | 197780 | 2.10 | 2.10 | 2.05 | 2.05 | 0.07 | -3.3% | 2.04 | 10 | 2.05 | 40 | 0.00 |
| 2020-03-02 | 2025 | 216100 | 45 | 444250 | 2.05 | 2.10 | 2.05 | 2.05 | 0.00 | 0% | 2.05 | 37 | 2.08 | 11 | 0.00 |
| 2020-03-03 | 2025 | 45000 | 13 | 91610 | 2.05 | 2.10 | 1.95 | 2.08 | 0.03 | 1.46% | 2.02 | 13 | 2.08 | 7 | 0.00 |
| 2020-03-04 | 2025 | 72997 | 28 | 146419 | 1.97 | 2.08 | 1.97 | 2.01 | 0.07 | -3.37% | 2.01 | 7 | 2.04 | 7 | 0.00 |
| 2020-03-05 | 2025 | 32149 | 16 | 64898 | 2.02 | 2.02 | 2.00 | 2.00 | 0.01 | -0.5% | 2.00 | 3 | 2.02 | 3 | 0.00 |
| 2020-03-06 | 2025 | 112000 | 10 | 229040 | 1.99 | 2.05 | 1.99 | 2.05 | 0.05 | 2.5% | 2.00 | 10 | 2.05 | 97 | 0.00 |
| 2020-03-09 | 2025 | 155101 | 30 | 302935 | 2.00 | 2.00 | 1.93 | 1.93 | 0.12 | -5.85% | 1.93 | 3 | 1.94 | 10 | 0.00 |
| 2020-03-10 | 2025 | 81100 | 28 | 152459 | 1.85 | 1.95 | 1.85 | 1.95 | 0.02 | 1.04% | 1.93 | 14 | 1.95 | 4 | 0.00 |
| 2020-03-11 | 2025 | 43342 | 45 | 84467 | 1.85 | 1.96 | 1.85 | 1.95 | 0.00 | 0% | 1.88 | 5 | 1.95 | 29 | 0.00 |
| 2020-03-12 | 2025 | 132540 | 29 | 241656 | 1.86 | 1.86 | 1.78 | 1.78 | 0.17 | -8.72% | 1.78 | 5 | 1.80 | 7 | 0.00 |
| 2020-03-13 | 2025 | 522000 | 40 | 840570 | 1.62 | 1.62 | 1.61 | 1.61 | 0.17 | -9.55% | 1.61 | 17 | 1.76 | 1 | 0.00 |
| 2020-03-16 | 2025 | 152015 | 26 | 229282 | 1.61 | 1.61 | 1.50 | 1.51 | 0.10 | -6.21% | 1.51 | 8 | 1.56 | 5 | 0.00 |
| 2020-03-17 | 2025 | 160000 | 25 | 239910 | 1.39 | 1.58 | 1.39 | 1.46 | 0.05 | -3.31% | 1.40 | 30 | 1.46 | 44 | 0.00 |
| 2020-03-18 | 2025 | 258500 | 45 | 379123 | 1.49 | 1.50 | 1.35 | 1.40 | 0.06 | -4.11% | 1.40 | 37 | 1.44 | 1 | 0.00 |
| 2020-03-19 | 2025 | 235133 | 36 | 303272 | 1.40 | 1.40 | 1.26 | 1.26 | 0.14 | -10% | 1.26 | 25 | 1.36 | 8 | 0.00 |
| 2020-03-20 | 2025 | 397261 | 64 | 510793 | 1.14 | 1.38 | 1.14 | 1.26 | 0.00 | 0% | 1.26 | 20 | 1.36 | 3 | 0.00 |
| 2020-03-23 | 2025 | 139000 | 25 | 168810 | 1.18 | 1.27 | 1.18 | 1.22 | 0.04 | -3.17% | 1.22 | 1 | 1.29 | 1 | 0.00 |
| 2020-03-24 | 2025 | 173105 | 61 | 229739 | 1.23 | 1.34 | 1.23 | 1.32 | 0.10 | 8.2% | 1.32 | 3 | 1.34 | 53 | 0.00 |
| 2020-03-25 | 2025 | 75100 | 65 | 106051 | 1.32 | 1.44 | 1.32 | 1.43 | 0.11 | 8.33% | 1.43 | 4 | 1.44 | 3 | 0.00 |
| 2020-03-26 | 2025 | 57653 | 72 | 87692 | 1.53 | 1.53 | 1.42 | 1.52 | 0.09 | 6.29% | 1.42 | 13 | 1.52 | 17 | 0.00 |
| 2020-03-27 | 2025 | 45171 | 51 | 66482 | 1.52 | 1.52 | 1.46 | 1.47 | 0.05 | -3.29% | 1.46 | 6 | 1.47 | 26 | 0.00 |
| 2020-03-30 | 2025 | 6110 | 44 | 8987 | 1.38 | 1.49 | 1.38 | 1.49 | 0.02 | 1.36% | 1.41 | 5 | 1.49 | 1 | 0.00 |
| 2020-03-31 | 2025 | 29110 | 60 | 44269 | 1.45 | 1.54 | 1.45 | 1.45 | 0.04 | -2.68% | 1.42 | 5 | 1.52 | 5 | 0.00 |
| 2020-04-01 | 2025 | 422272 | 114 | 561815 | 1.52 | 1.52 | 1.32 | 1.32 | 0.13 | -8.97% | 1.33 | 5 | 1.40 | 1 | 0.00 |
| 2020-04-06 | 2025 | 149185 | 77 | 194541 | 1.32 | 1.32 | 1.30 | 1.30 | 0.02 | -1.52% | 1.27 | 10 | 1.30 | 10 | 0.00 |
| 2020-04-07 | 2025 | 31372 | 101 | 40396 | 1.31 | 1.31 | 1.25 | 1.25 | 0.05 | -3.85% | 1.25 | 7 | 1.29 | 50 | 0.00 |
| 2020-04-08 | 2025 | 259175 | 105 | 321145 | 1.33 | 1.33 | 1.23 | 1.24 | 0.01 | -0.8% | 1.25 | 6 | 1.29 | 10 | 0.00 |
| 2020-04-09 | 2025 | 135000 | 22 | 169820 | 1.29 | 1.30 | 1.25 | 1.25 | 0.01 | 0.81% | 1.25 | 9 | 1.29 | 15 | 0.00 |
| 2020-04-10 | 2025 | 87000 | 15 | 111400 | 1.30 | 1.31 | 1.26 | 1.31 | 0.06 | 4.8% | 1.30 | 20 | 1.31 | 4 | 0.00 |
| 2020-04-13 | 2025 | 85018 | 33 | 110838 | 1.26 | 1.32 | 1.26 | 1.30 | 0.01 | -0.76% | 1.29 | 60 | 1.30 | 9 | 0.00 |
| 2020-04-14 | 2025 | 207001 | 20 | 272001 | 1.30 | 1.35 | 1.30 | 1.30 | 0.00 | 0% | 1.30 | 52 | 1.35 | 10 | 0.00 |
| 2020-04-15 | 2025 | 205149 | 39 | 288452 | 1.42 | 1.42 | 1.36 | 1.42 | 0.12 | 9.23% | 1.41 | 15 | 1.42 | 5 | 0.00 |
| 2020-04-16 | 2025 | 81006 | 24 | 120008 | 1.42 | 1.50 | 1.42 | 1.49 | 0.07 | 4.93% | 1.46 | 176 | 1.49 | 45 | 0.00 |
| 2020-04-17 | 2025 | 170002 | 41 | 252502 | 1.62 | 1.62 | 1.45 | 1.46 | 0.03 | -2.01% | 1.46 | 103 | 1.47 | 1 | 0.00 |
| 2020-04-20 | 2025 | 176001 | 24 | 251361 | 1.51 | 1.51 | 1.42 | 1.42 | 0.04 | -2.74% | 1.42 | 2 | 1.45 | 1 | 0.00 |
| 2020-04-21 | 2025 | 8100 | 6 | 11311 | 1.44 | 1.44 | 1.38 | 1.38 | 0.04 | -2.82% | 1.39 | 1 | 1.42 | 5 | 0.00 |
| 2020-04-22 | 2025 | 6002 | 4 | 8412 | 1.40 | 1.41 | 1.40 | 1.41 | 0.03 | 2.17% | 1.40 | 2 | 1.42 | 7 | 0.00 |
| 2020-04-23 | 2025 | 10110 | 7 | 13694 | 1.36 | 1.36 | 1.35 | 1.36 | 0.05 | -3.55% | 1.35 | 12 | 1.44 | 1 | 0.00 |
| 2020-04-24 | 2025 | 10944 | 10 | 14801 | 1.42 | 1.42 | 1.31 | 1.38 | 0.02 | 1.47% | 1.38 | 1 | 1.39 | 5 | 0.00 |
| 2020-04-27 | 2025 | 17001 | 11 | 23521 | 1.38 | 1.39 | 1.38 | 1.38 | 0.00 | 0% | 1.38 | 2 | 1.41 | 6 | 0.00 |
| 2020-04-28 | 2025 | 66000 | 18 | 93240 | 1.43 | 1.43 | 1.35 | 1.37 | 0.01 | -0.72% | 1.37 | 4 | 1.40 | 10 | 0.00 |
| 2020-04-29 | 2025 | 223002 | 44 | 331932 | 1.37 | 1.50 | 1.37 | 1.50 | 0.13 | 9.49% | 1.49 | 18 | 1.50 | 53 | 0.00 |
| 2020-04-30 | 2025 | 298002 | 37 | 482142 | 1.50 | 1.65 | 1.50 | 1.65 | 0.15 | 10% | 1.65 | 33 | 0.00 | 0 | 0.00 |
| 2020-05-04 | 2025 | 451390 | 59 | 817011 | 1.81 | 1.81 | 1.81 | 1.81 | 0.16 | 9.7% | 1.65 | 2 | 1.81 | 4 | 0.00 |
| 2020-05-05 | 2025 | 977221 | 68 | 1925718 | 1.99 | 1.99 | 1.84 | 1.90 | 0.09 | 4.97% | 1.90 | 121 | 1.95 | 2 | 0.00 |
| 2020-05-06 | 2025 | 424000 | 45 | 798120 | 1.98 | 1.98 | 1.71 | 1.90 | 0.00 | 0% | 1.89 | 3 | 1.90 | 37 | 0.00 |
| 2020-05-08 | 2025 | 197000 | 38 | 392730 | 2.05 | 2.05 | 1.91 | 1.94 | 0.07 | 2.11% | 1.87 | 8 | 1.95 | 15 | 0.00 |
| 2020-05-11 | 2025 | 79351 | 25 | 143331 | 1.87 | 1.87 | 1.79 | 1.80 | 0.14 | -7.22% | 1.80 | 114 | 1.86 | 9 | 0.00 |
| 2020-05-12 | 2025 | 48000 | 17 | 88220 | 1.80 | 1.87 | 1.80 | 1.83 | 0.03 | 1.67% | 1.83 | 1 | 1.87 | 35 | 0.00 |
| 2020-05-13 | 2025 | 97000 | 19 | 181290 | 1.83 | 1.88 | 1.83 | 1.88 | 0.05 | 2.73% | 1.85 | 45 | 1.88 | 6 | 0.00 |
| 2020-05-14 | 2025 | 67000 | 14 | 120300 | 1.81 | 1.83 | 1.78 | 1.78 | 0.10 | -5.32% | 1.76 | 15 | 1.78 | 1 | 0.00 |
| 2020-05-15 | 2025 | 29000 | 10 | 52990 | 1.83 | 1.83 | 1.75 | 1.75 | 0.03 | -1.69% | 1.73 | 5 | 1.75 | 6 | 0.00 |
| 2020-05-18 | 2025 | 59000 | 13 | 100730 | 1.71 | 1.71 | 1.70 | 1.71 | 0.04 | -2.29% | 1.71 | 1 | 1.74 | 5 | 0.00 |
| 2020-05-19 | 2025 | 130000 | 28 | 226940 | 1.88 | 1.88 | 1.70 | 1.76 | 0.05 | 2.92% | 1.76 | 4 | 1.78 | 10 | 0.00 |
| 2020-05-20 | 2025 | 92000 | 13 | 156810 | 1.80 | 1.80 | 1.67 | 1.68 | 0.08 | -4.55% | 1.68 | 4 | 1.70 | 6 | 0.00 |
| 2020-05-21 | 2025 | 122000 | 22 | 200750 | 1.60 | 1.75 | 1.60 | 1.65 | 0.03 | -1.79% | 1.63 | 8 | 1.65 | 1 | 0.00 |
| 2020-05-22 | 2025 | 365000 | 32 | 590050 | 1.55 | 1.70 | 1.55 | 1.70 | 0.05 | 3.03% | 1.62 | 1 | 1.69 | 10 | 0.00 |
| 2020-05-25 | 2025 | 301000 | 26 | 469970 | 1.53 | 1.57 | 1.53 | 1.57 | 0.13 | -7.65% | 1.57 | 76 | 1.62 | 16 | 0.00 |
| 2020-05-26 | 2025 | 228001 | 20 | 367401 | 1.65 | 1.65 | 1.60 | 1.60 | 0.03 | 1.91% | 1.57 | 41 | 1.60 | 92 | 0.00 |
| 2020-05-27 | 2025 | 50000 | 9 | 80080 | 1.64 | 1.64 | 1.60 | 1.60 | 0.00 | 0% | 1.60 | 2 | 1.61 | 8 | 0.00 |
| 2020-05-28 | 2025 | 90000 | 17 | 147540 | 1.60 | 1.66 | 1.60 | 1.64 | 0.04 | 2.5% | 1.62 | 42 | 1.66 | 4 | 0.00 |
| 2020-05-29 | 2025 | 119000 | 16 | 195140 | 1.64 | 1.72 | 1.63 | 1.72 | 0.08 | 4.88% | 1.72 | 22 | 1.74 | 12 | 0.00 |
| 2020-06-01 | 2025 | 138000 | 19 | 238900 | 1.72 | 1.78 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 2 | 1.73 | 20 | 0.00 |
| 2020-06-02 | 2025 | 74001 | 22 | 129921 | 1.69 | 1.80 | 1.68 | 1.79 | 0.06 | 3.47% | 1.70 | 25 | 1.79 | 9 | 0.00 |
| 2020-06-03 | 2025 | 365000 | 40 | 667630 | 1.79 | 1.85 | 1.79 | 1.80 | 0.01 | 0.56% | 1.80 | 48 | 1.81 | 10 | 0.00 |
| 2020-06-04 | 2025 | 183000 | 28 | 339740 | 1.81 | 1.88 | 1.73 | 1.88 | 0.08 | 4.44% | 1.75 | 21 | 1.88 | 17 | 0.00 |
| 2020-06-05 | 2025 | 124000 | 28 | 221530 | 1.72 | 1.85 | 1.72 | 1.79 | 0.09 | -4.79% | 1.79 | 2 | 1.83 | 5 | 0.00 |
| 2020-06-08 | 2025 | 106000 | 18 | 188440 | 1.88 | 1.88 | 1.74 | 1.75 | 0.04 | -2.23% | 1.75 | 199 | 1.82 | 10 | 0.00 |
| 2020-06-09 | 2025 | 141000 | 15 | 246750 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0% | 1.75 | 10 | 1.78 | 10 | 0.00 |
| 2020-06-10 | 2025 | 67000 | 11 | 116150 | 1.70 | 1.75 | 1.70 | 1.75 | 0.00 | 0% | 1.75 | 20 | 1.79 | 1 | 0.00 |
| 2020-06-11 | 2025 | 277000 | 32 | 471840 | 1.70 | 1.71 | 1.67 | 1.70 | 0.05 | -2.86% | 1.70 | 3 | 1.74 | 4 | 0.00 |
| 2020-06-12 | 2025 | 86000 | 23 | 141580 | 1.54 | 1.77 | 1.54 | 1.69 | 0.01 | -0.59% | 1.69 | 3 | 1.77 | 7 | 0.00 |
| 2020-06-15 | 2025 | 98000 | 17 | 168580 | 1.62 | 1.74 | 1.62 | 1.74 | 0.05 | 2.96% | 1.74 | 6 | 1.76 | 8 | 0.00 |
| 2020-06-16 | 2025 | 168000 | 23 | 300790 | 1.66 | 1.80 | 1.66 | 1.80 | 0.06 | 3.45% | 1.75 | 8 | 1.80 | 39 | 0.00 |
| 2020-06-17 | 2025 | 156100 | 19 | 271677 | 1.71 | 1.79 | 1.71 | 1.73 | 0.07 | -3.89% | 1.68 | 5 | 1.78 | 28 | 0.00 |
| 2020-06-18 | 2025 | 142000 | 21 | 246960 | 1.86 | 1.86 | 1.68 | 1.68 | 0.05 | -2.89% | 1.68 | 3 | 1.75 | 1 | 0.00 |
| 2020-06-19 | 2025 | 365372 | 24 | 636785 | 1.70 | 1.75 | 1.70 | 1.75 | 0.07 | 4.17% | 1.75 | 2 | 1.76 | 1 | 0.00 |
| 2020-06-22 | 2025 | 54220 | 13 | 94607 | 1.72 | 1.76 | 1.72 | 1.73 | 0.02 | -1.14% | 1.73 | 34 | 1.76 | 41 | 0.00 |
| 2020-06-23 | 2025 | 153001 | 17 | 259771 | 1.69 | 1.75 | 1.69 | 1.75 | 0.02 | 1.16% | 1.72 | 1 | 1.74 | 6 | 0.00 |
| 2020-06-24 | 2025 | 102250 | 18 | 176066 | 1.75 | 1.75 | 1.72 | 1.72 | 0.03 | -1.71% | 1.71 | 5 | 1.73 | 60 | 0.00 |
| 2020-06-29 | 2025 | 192646 | 21 | 330926 | 1.68 | 1.73 | 1.68 | 1.73 | 0.01 | 0.58% | 1.73 | 49 | 1.77 | 1 | 0.00 |
| 2020-06-30 | 2025 | 174701 | 33 | 298639 | 1.73 | 1.73 | 1.70 | 1.70 | 0.03 | -1.73% | 1.70 | 15 | 1.73 | 36 | 0.00 |
| 2020-07-01 | 2025 | 87000 | 25 | 148360 | 1.70 | 1.74 | 1.65 | 1.74 | 0.04 | 2.35% | 1.71 | 7 | 1.74 | 11 | 0.00 |
| 2020-07-02 | 2025 | 44972 | 16 | 78791 | 1.68 | 1.78 | 1.68 | 1.74 | 0.00 | 0% | 1.73 | 11 | 1.76 | 16 | 0.00 |
| 2020-07-03 | 2025 | 208000 | 26 | 364880 | 1.72 | 1.79 | 1.72 | 1.78 | 0.04 | 2.3% | 1.78 | 1 | 1.79 | 37 | 0.00 |
| 2020-07-06 | 2025 | 88525 | 29 | 156490 | 1.78 | 1.80 | 1.72 | 1.73 | 0.05 | -2.81% | 1.73 | 16 | 1.74 | 10 | 0.00 |
| 2020-07-07 | 2025 | 130513 | 15 | 223660 | 1.68 | 1.73 | 1.68 | 1.72 | 0.01 | -0.58% | 1.69 | 11 | 1.72 | 6 | 0.00 |
| 2020-07-08 | 2025 | 361001 | 23 | 611761 | 1.67 | 1.70 | 1.67 | 1.70 | 0.02 | -1.16% | 1.70 | 6 | 1.71 | 1 | 0.00 |
| 2020-07-09 | 2025 | 240004 | 27 | 407296 | 1.69 | 1.70 | 1.69 | 1.69 | 0.01 | -0.59% | 1.69 | 17 | 1.70 | 7 | 0.00 |
| 2020-07-13 | 2025 | 355974 | 48 | 623643 | 1.84 | 1.84 | 1.72 | 1.75 | 0.07 | 3.55% | 1.73 | 1 | 1.75 | 2 | 0.00 |
| 2020-07-14 | 2025 | 126010 | 41 | 223786 | 1.82 | 1.82 | 1.75 | 1.77 | 0.02 | 1.14% | 1.75 | 21 | 1.76 | 10 | 0.00 |
| 2020-07-15 | 2025 | 855389 | 97 | 1602740 | 1.84 | 1.90 | 1.83 | 1.90 | 0.13 | 7.34% | 1.89 | 5 | 1.90 | 36 | 0.00 |
| 2020-07-16 | 2025 | 674691 | 99 | 1312321 | 2.00 | 2.00 | 1.83 | 1.84 | 0.06 | -3.16% | 1.84 | 28 | 1.90 | 5 | 0.00 |
| 2020-07-17 | 2025 | 286401 | 60 | 545977 | 1.95 | 1.95 | 1.84 | 1.94 | 0.10 | 5.43% | 1.90 | 20 | 1.94 | 28 | 0.00 |
| 2020-07-20 | 2025 | 304415 | 59 | 616107 | 1.96 | 2.03 | 1.96 | 1.96 | 0.02 | 1.03% | 1.95 | 5 | 1.96 | 17 | 0.00 |
| 2020-07-21 | 2025 | 77311 | 28 | 149088 | 1.94 | 1.96 | 1.90 | 1.90 | 0.06 | -3.06% | 1.90 | 17 | 1.95 | 1 | 0.00 |
| 2020-07-22 | 2025 | 139233 | 30 | 273354 | 2.00 | 2.00 | 1.95 | 1.95 | 0.05 | 2.63% | 1.92 | 1 | 1.95 | 27 | 0.00 |
| 2020-07-23 | 2025 | 85500 | 24 | 165539 | 2.02 | 2.02 | 1.92 | 1.92 | 0.03 | -1.54% | 1.92 | 23 | 1.93 | 30 | 0.00 |
| 2020-07-27 | 2025 | 14001 | 8 | 24791 | 1.76 | 1.78 | 1.76 | 1.78 | 0.07 | -7.29% | 1.78 | 20 | 1.86 | 6 | 0.00 |
| 2020-07-28 | 2025 | 77504 | 17 | 137635 | 1.78 | 1.78 | 1.77 | 1.77 | 0.01 | -0.56% | 1.77 | 3 | 1.78 | 20 | 0.00 |
| 2020-07-29 | 2025 | 145111 | 38 | 255912 | 1.70 | 1.89 | 1.70 | 1.75 | 0.02 | -1.13% | 1.75 | 14 | 1.78 | 18 | 0.00 |
| 2020-07-30 | 2025 | 95000 | 19 | 164250 | 1.71 | 1.73 | 1.71 | 1.73 | 0.02 | -1.14% | 1.73 | 108 | 1.75 | 7 | 0.00 |
| 2020-07-31 | 2025 | 150002 | 29 | 261542 | 1.73 | 1.80 | 1.73 | 1.80 | 0.07 | 4.05% | 1.74 | 19 | 1.81 | 5 | 0.00 |
| 2020-08-03 | 2025 | 58000 | 9 | 105400 | 1.80 | 1.82 | 1.80 | 1.82 | 0.02 | 1.11% | 1.82 | 4 | 1.83 | 1 | 0.00 |
| 2020-08-04 | 2025 | 94001 | 28 | 171951 | 1.85 | 1.85 | 1.77 | 1.79 | 0.03 | -1.65% | 1.79 | 6 | 1.82 | 5 | 0.00 |
| 2020-08-05 | 2025 | 60501 | 20 | 110611 | 1.82 | 1.84 | 1.82 | 1.84 | 0.05 | 2.79% | 1.79 | 2 | 1.84 | 2 | 0.00 |
| 2020-08-06 | 2025 | 32009 | 14 | 57718 | 1.79 | 1.83 | 1.79 | 1.79 | 0.05 | -2.72% | 1.79 | 4 | 1.84 | 1 | 0.00 |
| 2020-08-07 | 2025 | 50512 | 15 | 90634 | 1.83 | 1.83 | 1.77 | 1.77 | 0.02 | -1.12% | 1.76 | 9 | 1.79 | 15 | 0.00 |
| 2020-08-11 | 2025 | 50500 | 19 | 88826 | 1.74 | 1.76 | 1.74 | 1.76 | 0.02 | -0.56% | 1.76 | 42 | 1.78 | 10 | 0.00 |
| 2020-08-12 | 2025 | 53001 | 10 | 93211 | 1.76 | 1.78 | 1.73 | 1.73 | 0.03 | -1.7% | 1.73 | 13 | 1.78 | 2 | 0.00 |
| 2020-08-13 | 2025 | 64552 | 21 | 115277 | 1.74 | 1.84 | 1.72 | 1.84 | 0.11 | 6.36% | 1.84 | 2 | 1.85 | 5 | 0.00 |
| 2020-08-14 | 2025 | 91001 | 32 | 169781 | 1.89 | 1.89 | 1.80 | 1.80 | 0.04 | -2.17% | 1.80 | 2 | 1.84 | 11 | 0.00 |
| 2020-08-17 | 2025 | 246002 | 28 | 442802 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0% | 1.73 | 5 | 1.80 | 11 | 0.00 |
| 2020-08-18 | 2025 | 186010 | 36 | 339108 | 1.83 | 1.83 | 1.80 | 1.80 | 0.00 | 0% | 1.80 | 8 | 1.81 | 31 | 0.00 |
| 2020-08-19 | 2025 | 111013 | 24 | 198312 | 1.80 | 1.80 | 1.76 | 1.76 | 0.04 | -2.22% | 1.74 | 10 | 1.76 | 7 | 0.00 |
| 2020-08-20 | 2025 | 191244 | 33 | 334980 | 1.87 | 1.87 | 1.72 | 1.78 | 0.02 | 1.14% | 1.73 | 19 | 1.77 | 5 | 0.00 |
| 2020-08-21 | 2025 | 87999 | 30 | 155988 | 1.73 | 1.80 | 1.73 | 1.78 | 0.00 | 0% | 1.78 | 4 | 1.80 | 44 | 0.00 |
| 2020-08-24 | 2025 | 173465 | 29 | 310145 | 1.73 | 1.80 | 1.72 | 1.80 | 0.02 | 1.12% | 1.80 | 27 | 1.84 | 6 | 0.00 |
| 2020-08-25 | 2025 | 62425 | 16 | 113729 | 1.84 | 1.84 | 1.80 | 1.82 | 0.02 | 1.11% | 1.76 | 7 | 1.82 | 44 | 0.00 |
| 2020-08-26 | 2025 | 172001 | 32 | 310601 | 1.84 | 1.84 | 1.74 | 1.80 | 0.02 | -1.1% | 1.76 | 30 | 1.80 | 28 | 0.00 |
| 2020-08-27 | 2025 | 125004 | 21 | 224705 | 1.75 | 1.82 | 1.75 | 1.76 | 0.04 | -2.22% | 1.76 | 24 | 1.82 | 121 | 0.00 |
| 2020-08-28 | 2025 | 196444 | 43 | 360396 | 1.87 | 1.87 | 1.78 | 1.83 | 0.07 | 3.98% | 1.80 | 1 | 1.83 | 9 | 0.00 |
| 2020-08-31 | 2025 | 325718 | 43 | 582472 | 1.83 | 1.83 | 1.77 | 1.79 | 0.04 | -2.19% | 1.79 | 7 | 1.80 | 5 | 0.00 |
| 2020-09-01 | 2025 | 678750 | 44 | 1195645 | 1.76 | 1.77 | 1.76 | 1.76 | 0.03 | -1.68% | 1.76 | 30 | 1.78 | 2 | 0.00 |
| 2020-09-02 | 2025 | 407276 | 57 | 726259 | 1.81 | 1.81 | 1.77 | 1.81 | 0.05 | 2.84% | 1.81 | 89 | 1.82 | 2 | 0.00 |
| 2020-09-03 | 2025 | 730000 | 107 | 1385348 | 1.89 | 1.93 | 1.88 | 1.93 | 0.12 | 6.63% | 1.92 | 10 | 1.93 | 12 | 0.00 |
| 2020-09-04 | 2025 | 2141332 | 202 | 4505331 | 1.98 | 2.12 | 1.98 | 2.12 | 0.19 | 9.84% | 2.12 | 1088 | 0.00 | 0 | 0.00 |
| 2020-09-07 | 2025 | 514121 | 83 | 1197901 | 2.33 | 2.33 | 2.33 | 2.33 | 0.21 | 9.91% | 2.33 | 3865 | 0.00 | 0 | 0.00 |
| 2020-09-10 | 2025 | 1726527 | 340 | 4699295 | 2.77 | 2.77 | 2.64 | 2.77 | 0.00 | 18.88% | 2.76 | 17 | 2.77 | 305 | 0.00 |
| 2020-09-11 | 2025 | 1605999 | 243 | 4399802 | 2.80 | 2.80 | 2.64 | 2.65 | 0.12 | -4.33% | 2.65 | 3 | 2.68 | 4 | 0.00 |
| 2020-09-14 | 2025 | 3444999 | 292 | 9747026 | 2.68 | 2.91 | 2.68 | 2.91 | 0.26 | 9.81% | 2.91 | 321 | 0.00 | 0 | 0.00 |
| 2020-09-16 | 2025 | 5007836 | 622 | 13923512 | 2.86 | 3.20 | 2.70 | 3.20 | 0.20 | 9.97% | 3.12 | 50 | 3.20 | 6 | 0.00 |
| 2020-09-17 | 2025 | 2486026 | 467 | 7891568 | 2.98 | 3.25 | 2.98 | 3.00 | 0.20 | -6.25% | 2.99 | 1 | 3.00 | 203 | 0.00 |
| 2020-09-18 | 2025 | 2090264 | 371 | 6471347 | 3.04 | 3.18 | 3.04 | 3.04 | 0.04 | 1.33% | 3.04 | 214 | 3.05 | 27 | 0.00 |
| 2020-09-22 | 2025 | 5840129 | 979 | 20840288 | 3.66 | 3.66 | 3.34 | 3.65 | 0.31 | 20.07% | 3.64 | 20 | 3.65 | 440 | 0.00 |
| 2020-09-24 | 2025 | 7432271 | 1480 | 30721122 | 4.10 | 4.20 | 3.90 | 3.90 | 0.11 | 6.85% | 3.82 | 3 | 3.90 | 213 | 0.00 |
| 2020-09-25 | 2025 | 2756118 | 549 | 10183941 | 4.00 | 4.00 | 3.51 | 3.51 | 0.39 | -10% | 0.00 | 0 | 3.51 | 1875 | 0.00 |
| 2020-09-29 | 2025 | 4195159 | 416 | 12397861 | 3.07 | 3.07 | 2.87 | 2.96 | 0.20 | -15.67% | 2.95 | 113 | 2.96 | 57 | 0.00 |
| 2020-09-30 | 2025 | 1449039 | 286 | 4623135 | 3.00 | 3.25 | 3.00 | 3.25 | 0.29 | 9.8% | 3.25 | 396 | 0.00 | 0 | 0.00 |
| 2020-10-06 | 2025 | 930000 | 202 | 2796480 | 3.20 | 3.20 | 2.90 | 2.90 | 0.30 | -10.77% | 2.90 | 363 | 2.99 | 10 | 0.00 |
| 2020-10-08 | 2025 | 852510 | 136 | 2603325 | 3.19 | 3.19 | 3.00 | 3.03 | 0.03 | 4.48% | 3.02 | 37 | 3.03 | 18 | 0.00 |
| 2020-10-12 | 2025 | 1671000 | 257 | 5424600 | 3.10 | 3.27 | 3.10 | 3.27 | 0.24 | 7.92% | 3.26 | 20 | 3.27 | 31 | 0.00 |
| 2020-10-13 | 2025 | 341005 | 120 | 1063105 | 3.01 | 3.20 | 3.01 | 3.12 | 0.15 | -4.59% | 3.12 | 10 | 3.13 | 4 | 0.00 |
| 2020-10-14 | 2025 | 1036000 | 190 | 3200640 | 3.11 | 3.12 | 3.03 | 3.11 | 0.01 | -0.32% | 3.10 | 57 | 3.11 | 9 | 0.00 |
| 2020-10-15 | 2025 | 825503 | 171 | 2502078 | 3.03 | 3.10 | 3.01 | 3.03 | 0.08 | -2.57% | 3.03 | 35 | 3.05 | 22 | 0.00 |
| 2020-10-16 | 2025 | 696000 | 176 | 2088947 | 3.15 | 3.15 | 2.90 | 2.90 | 0.13 | -4.29% | 2.88 | 6 | 2.90 | 77 | 0.00 |
| 2020-10-20 | 2025 | 876001 | 193 | 2452052 | 2.96 | 2.96 | 2.75 | 2.85 | 0.14 | -1.72% | 2.83 | 4 | 2.85 | 19 | 0.00 |
| 2020-10-21 | 2025 | 781221 | 142 | 2276064 | 3.06 | 3.06 | 2.88 | 2.88 | 0.03 | 1.05% | 2.88 | 92 | 2.89 | 19 | 0.00 |
| 2020-10-22 | 2025 | 870000 | 160 | 2427570 | 2.88 | 2.88 | 2.77 | 2.78 | 0.10 | -3.47% | 2.77 | 38 | 2.78 | 24 | 0.00 |
| 2020-10-23 | 2025 | 979045 | 186 | 2547920 | 2.78 | 2.78 | 2.51 | 2.70 | 0.08 | -2.88% | 2.70 | 88 | 2.75 | 96 | 0.00 |
| 2020-10-26 | 2025 | 852501 | 160 | 2180901 | 2.67 | 2.67 | 2.53 | 2.60 | 0.10 | -3.7% | 2.60 | 126 | 2.64 | 8 | 0.00 |
| 2020-10-27 | 2025 | 1011949 | 180 | 2765882 | 2.60 | 2.86 | 2.60 | 2.86 | 0.26 | 10% | 2.86 | 46 | 0.00 | 0 | 0.00 |
| 2020-10-28 | 2025 | 1156397 | 208 | 3432099 | 2.86 | 3.10 | 2.86 | 2.90 | 0.04 | 1.4% | 2.90 | 2 | 2.99 | 1 | 0.00 |
| 2020-10-29 | 2025 | 251138 | 79 | 721339 | 2.71 | 2.95 | 2.71 | 2.90 | 0.00 | 0% | 2.88 | 3 | 2.90 | 58 | 0.00 |
| 2020-10-30 | 2025 | 521649 | 72 | 1467090 | 2.90 | 2.90 | 2.81 | 2.81 | 0.09 | -3.1% | 2.80 | 31 | 2.81 | 67 | 0.00 |
| 2020-11-02 | 2025 | 396200 | 66 | 1077527 | 2.79 | 2.79 | 2.71 | 2.79 | 0.02 | -0.71% | 2.79 | 4 | 2.81 | 6 | 0.00 |
| 2020-11-03 | 2025 | 268000 | 50 | 735770 | 2.71 | 2.75 | 2.71 | 2.75 | 0.04 | -1.43% | 2.74 | 33 | 2.75 | 100 | 0.00 |
| 2020-11-04 | 2025 | 302001 | 53 | 806852 | 2.79 | 2.79 | 2.62 | 2.67 | 0.08 | -2.91% | 2.67 | 15 | 2.70 | 6 | 0.00 |
| 2020-11-05 | 2025 | 201001 | 49 | 542462 | 2.61 | 2.73 | 2.61 | 2.70 | 0.03 | 1.12% | 2.67 | 3 | 2.70 | 5 | 0.00 |
| 2020-11-06 | 2025 | 186201 | 51 | 495141 | 2.67 | 2.67 | 2.65 | 2.65 | 0.05 | -1.85% | 2.64 | 22 | 2.65 | 38 | 0.00 |
| 2020-11-09 | 2025 | 452281 | 83 | 1185154 | 2.60 | 2.70 | 2.60 | 2.61 | 0.04 | -1.51% | 2.60 | 119 | 2.64 | 5 | 0.00 |
| 2020-11-10 | 2025 | 513500 | 89 | 1325490 | 2.61 | 2.61 | 2.56 | 2.56 | 0.05 | -1.92% | 2.55 | 9 | 2.56 | 16 | 0.00 |
| 2020-11-11 | 2025 | 721815 | 131 | 1813474 | 2.50 | 2.56 | 2.50 | 2.56 | 0.00 | 0% | 2.56 | 363 | 2.58 | 10 | 0.00 |
| 2020-11-12 | 2025 | 355006 | 78 | 896843 | 2.51 | 2.58 | 2.48 | 2.48 | 0.08 | -3.13% | 2.48 | 32 | 2.49 | 27 | 0.00 |
| 2020-11-13 | 2025 | 110002 | 35 | 273724 | 2.48 | 2.52 | 2.48 | 2.52 | 0.04 | 1.61% | 2.51 | 16 | 2.52 | 1 | 0.00 |
| 2020-11-16 | 2025 | 178251 | 46 | 448567 | 2.54 | 2.54 | 2.50 | 2.50 | 0.02 | -0.79% | 2.47 | 8 | 2.50 | 61 | 0.00 |
| 2020-11-18 | 2025 | 321101 | 61 | 802753 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0% | 2.50 | 36 | 2.51 | 2 | 0.00 |
| 2020-11-19 | 2025 | 190000 | 54 | 465000 | 2.50 | 2.50 | 2.40 | 2.40 | 0.10 | -4% | 2.40 | 29 | 2.50 | 12 | 0.00 |
| 2020-11-23 | 2025 | 343817 | 73 | 811670 | 2.26 | 2.53 | 2.26 | 2.40 | 0.05 | 0% | 2.40 | 44 | 2.43 | 55 | 0.00 |
| 2020-11-24 | 2025 | 689670 | 125 | 1588278 | 2.40 | 2.40 | 2.29 | 2.29 | 0.11 | -4.58% | 2.28 | 12 | 2.29 | 22 | 0.00 |
| 2020-11-25 | 2025 | 794654 | 134 | 1923151 | 2.30 | 2.51 | 2.30 | 2.51 | 0.22 | 9.61% | 2.51 | 459 | 0.00 | 0 | 0.00 |
| 2020-11-26 | 2025 | 912047 | 148 | 2468004 | 2.65 | 2.76 | 2.65 | 2.76 | 0.25 | 9.96% | 2.76 | 985 | 0.00 | 0 | 0.00 |
| 2020-11-27 | 2025 | 2727004 | 383 | 8099736 | 3.00 | 3.00 | 2.88 | 2.90 | 0.14 | 5.07% | 2.89 | 78 | 2.90 | 151 | 0.00 |
| 2020-11-30 | 2025 | 2127097 | 291 | 6656849 | 2.90 | 3.19 | 2.90 | 3.19 | 0.29 | 10% | 3.19 | 532 | 0.00 | 0 | 0.00 |
| 2020-12-01 | 2025 | 2417904 | 424 | 7952040 | 3.49 | 3.49 | 2.90 | 3.15 | 0.04 | -1.25% | 3.02 | 8 | 3.15 | 12 | 0.00 |
| 2020-12-02 | 2025 | 612000 | 139 | 1853320 | 3.20 | 3.20 | 2.91 | 3.00 | 0.15 | -4.76% | 3.00 | 2 | 3.03 | 1 | 0.00 |
| 2020-12-04 | 2025 | 721012 | 139 | 2167055 | 2.81 | 3.09 | 2.81 | 3.00 | 0.14 | 0% | 2.99 | 5 | 3.00 | 127 | 0.00 |
| 2020-12-07 | 2025 | 275002 | 76 | 800354 | 2.99 | 2.99 | 2.87 | 2.88 | 0.12 | -4% | 2.88 | 48 | 2.90 | 10 | 0.00 |
| 2020-12-11 | 2025 | 530004 | 103 | 1525379 | 2.88 | 2.90 | 2.83 | 2.83 | 0.05 | -1.74% | 2.82 | 18 | 2.83 | 6 | 0.00 |
| 2020-12-16 | 2025 | 1368154 | 234 | 4325337 | 3.19 | 3.20 | 2.90 | 3.08 | 0.01 | 8.83% | 3.05 | 33 | 3.08 | 39 | 0.00 |
| 2020-12-18 | 2025 | 336341 | 81 | 1011223 | 3.01 | 3.01 | 3.00 | 3.00 | 0.01 | -2.6% | 3.00 | 2 | 3.01 | 95 | 0.00 |
| 2020-12-21 | 2025 | 877954 | 135 | 2644706 | 2.81 | 3.03 | 2.81 | 3.02 | 0.02 | 0.67% | 3.01 | 35 | 3.02 | 59 | 0.00 |
| 2020-12-22 | 2025 | 2545057 | 409 | 8137487 | 3.09 | 3.30 | 3.09 | 3.15 | 0.13 | 4.3% | 3.15 | 52 | 3.20 | 54 | 0.00 |
| 2020-12-25 | 2025 | 572838 | 111 | 1661293 | 3.08 | 3.08 | 2.87 | 2.93 | 0.02 | -6.98% | 2.91 | 10 | 2.93 | 8 | 0.00 |
| 2020-12-28 | 2025 | 319639 | 78 | 947838 | 2.93 | 2.98 | 2.93 | 2.95 | 0.02 | 0.68% | 2.93 | 24 | 2.95 | 42 | 0.00 |
| 2020-12-29 | 2025 | 253025 | 81 | 743482 | 3.00 | 3.00 | 2.90 | 2.92 | 0.03 | -1.02% | 2.92 | 4 | 2.94 | 3 | 0.00 |
| 2020-12-30 | 2025 | 881003 | 152 | 2663347 | 2.98 | 3.06 | 2.98 | 3.00 | 0.08 | 2.74% | 3.00 | 29 | 3.01 | 20 | 0.00 |