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 | 5.00 0 0% | 5.00 0 0% | 4.91 -0.09 -1.8% | 4.90 -0.01 -0.2% | 4.86 -0.04 -0.82% | 4.77 -0.09 -1.85% | 4.75 -0.02 -0.42% | 4.76 0.01 0.21% | 4.66 -0.1 -2.1% | 4.63 -0.03 -0.64% | 4.65 0.02 0.43% | 4.48 -0.17 -3.66% | 4.41 -0.07 -1.56% | 4.36 -0.05 -1.13% | 4.25 -0.11 -2.52% | 4.30 0.05 1.18% | 4.50 0.2 4.65% | 4.60 0.1 2.22% | 4.50 -0.1 -2.17% | 4.64 | ||||||||||||
| 2 月 | 4.50 0 0% | 4.45 -0.05 -1.11% | 4.42 -0.03 -0.67% | 4.41 -0.01 -0.23% | 4.35 -0.06 -1.36% | 4.35 0 0% | 4.35 0 0% | 4.40 0.05 1.15% | 4.39 | |||||||||||||||||||||||
| 3 月 | 4.36 -0.04 -0.91% | 4.42 0.06 1.38% | 4.40 -0.02 -0.45% | 4.39 -0.01 -0.23% | 4.30 -0.09 -2.05% | 4.30 0 0% | 4.30 0 0% | 4.28 -0.02 -0.47% | 4.32 0.04 0.93% | 4.30 -0.02 -0.46% | 4.33 0.03 0.7% | 4.34 0.01 0.23% | 4.32 -0.02 -0.46% | 4.45 0.13 3.01% | 4.57 0.12 2.7% | 5.02 0.45 9.85% | 5.47 0.45 8.96% | 4.95 -0.52 -9.51% | 5.00 0.05 1.01% | 5.04 0.04 0.8% | 4.95 -0.09 -1.79% | 4.57 | ||||||||||
| 4 月 | 4.80 -0.15 -3.03% | 4.92 0.12 2.5% | 5.10 0.18 3.66% | 5.20 0.1 1.96% | 5.15 -0.05 -0.96% | 5.10 -0.05 -0.97% | 4.90 -0.2 -3.92% | 4.90 0 0% | 5.00 0.1 2.04% | 5.05 0.05 1% | 5.06 0.01 0.2% | 5.12 0.06 1.19% | 5.02 -0.1 -1.95% | 5.00 -0.02 -0.4% | 5.00 0 0% | 4.98 -0.02 -0.4% | 4.95 -0.03 -0.6% | 4.95 0 0% | 5.00 0.05 1.01% | 5.01 | ||||||||||||
| 5 月 | 5.00 0 0% | 4.86 -0.14 -2.8% | 4.90 0.04 0.82% | 4.88 -0.02 -0.41% | 4.89 0.01 0.2% | 4.95 0.06 1.23% | 4.84 -0.11 -2.22% | 4.48 -0.36 -7.44% | 4.44 -0.04 -0.89% | 4.43 -0.01 -0.23% | 4.17 -0.26 -5.87% | 4.57 0.4 9.59% | 4.39 -0.18 -3.94% | 4.45 0.06 1.37% | 4.70 0.25 5.62% | 4.48 -0.22 -4.68% | 4.50 0.02 0.45% | 4.60 0.1 2.22% | 4.55 -0.05 -1.09% | 4.58 0.03 0.66% | 4.60 0.02 0.44% | 4.62 | ||||||||||
| 6 月 | 4.68 0.08 1.74% | 4.48 -0.2 -4.27% | 4.51 0.03 0.67% | 4.71 0.2 4.43% | 4.60 -0.11 -2.34% | 4.53 -0.07 -1.52% | 4.50 -0.03 -0.66% | 4.47 -0.03 -0.67% | 4.46 -0.01 -0.22% | 4.40 -0.06 -1.35% | 4.40 0 0% | 4.48 0.08 1.82% | 4.49 0.01 0.22% | 4.40 -0.09 -2% | 4.37 -0.03 -0.68% | 4.38 0.01 0.23% | 4.50 0.12 2.74% | 4.41 -0.09 -2% | 4.35 -0.06 -1.36% | 4.35 0 0% | 4.47 | |||||||||||
| 7 月 | 4.30 -0.05 -1.15% | 4.28 -0.02 -0.47% | 4.41 0.13 3.04% | 4.49 0.08 1.81% | 4.35 -0.14 -3.12% | 4.50 0.15 3.45% | 4.70 0.2 4.44% | 4.78 0.08 1.7% | 4.68 -0.1 -2.09% | 4.70 0.02 0.43% | 4.75 0.05 1.06% | 4.68 -0.07 -1.47% | 4.69 0.01 0.21% | 4.51 -0.18 -3.84% | 4.45 -0.06 -1.33% | 4.42 -0.03 -0.67% | 4.45 0.03 0.68% | 4.50 0.05 1.12% | 4.35 -0.15 -3.33% | 4.36 0.01 0.23% | 4.57 0.21 4.82% | 4.40 -0.17 -3.72% | 4.53 | |||||||||
| 8 月 | 4.54 0.14 3.18% | 4.59 0.05 1.1% | 4.54 -0.05 -1.09% | 4.47 -0.07 -1.54% | 4.46 -0.01 -0.22% | 4.50 0.04 0.9% | 4.44 -0.06 -1.33% | 4.34 -0.1 -2.25% | 4.45 0.11 2.53% | 4.35 -0.1 -2.25% | 4.35 0 0% | 4.20 -0.15 -3.45% | 4.22 0.02 0.48% | 4.23 0.01 0.24% | 4.32 0.09 2.13% | 4.32 0 0% | 4.21 -0.11 -2.55% | 4.29 0.08 1.9% | 4.29 0 0% | 4.22 -0.07 -1.63% | 4.17 -0.05 -1.18% | 4.21 0.04 0.96% | 4.35 | |||||||||
| 9 月 | 4.20 -0.01 -0.24% | 4.21 0.01 0.24% | 4.22 0.01 0.24% | 4.16 -0.06 -1.42% | 4.26 0.1 2.4% | 4.16 -0.1 -2.35% | 4.15 -0.01 -0.24% | 4.20 0.05 1.2% | 4.20 0 0% | 4.20 0 0% | 4.20 0 0% | 4.20 0 0% | 4.20 0 0% | 4.00 -0.2 -4.76% | 4.00 0 0% | 3.98 -0.02 -0.5% | 3.88 -0.1 -2.51% | 3.72 -0.16 -4.12% | 3.72 0 0% | 3.71 -0.01 -0.27% | 4.06 | |||||||||||
| 10 月 | 3.66 -0.05 -1.35% | 3.70 0.04 1.09% | 3.68 -0.02 -0.54% | 3.70 0.02 0.54% | 3.79 0.09 2.43% | 3.89 0.1 2.64% | 3.73 -0.16 -4.11% | 3.64 -0.09 -2.41% | 3.79 0.15 4.12% | 3.70 -0.09 -2.37% | 3.70 0 0% | 3.75 0.05 1.35% | 3.80 0.05 1.33% | 3.85 0.05 1.32% | 3.79 -0.06 -1.56% | 3.73 -0.06 -1.58% | 3.70 -0.03 -0.8% | 3.60 -0.1 -2.7% | 3.66 0.06 1.67% | 3.70 0.04 1.09% | 3.73 | |||||||||||
| 11 月 | 3.81 0.11 2.97% | 3.79 -0.02 -0.52% | 3.78 -0.01 -0.26% | 3.78 0 0% | 3.80 0.02 0.53% | 3.78 -0.02 -0.53% | 3.76 -0.02 -0.53% | 3.65 -0.11 -2.93% | 3.80 0.15 4.11% | 3.85 0.05 1.32% | 3.79 -0.06 -1.56% | 3.81 0.02 0.53% | 3.80 -0.01 -0.26% | 3.83 0.03 0.79% | 3.85 0.02 0.52% | 3.82 -0.03 -0.78% | 3.68 -0.14 -3.66% | 3.77 0.09 2.45% | 3.78 0.01 0.27% | 3.70 -0.08 -2.12% | 3.75 0.05 1.35% | 3.75 0 0% | 3.78 | |||||||||
| 12 月 | 3.70 -0.05 -1.33% | 3.70 0 0% | 3.70 0 0% | 3.76 0.06 1.62% | 3.70 -0.06 -1.6% | 3.70 0 0% | 3.76 0.06 1.62% | 3.76 0 0% | 3.71 -0.05 -1.33% | 3.70 -0.01 -0.27% | 3.76 0.06 1.62% | 3.75 -0.01 -0.27% | 3.77 0.02 0.53% | 3.77 0 0% | 3.76 -0.01 -0.27% | 3.73 -0.03 -0.8% | 3.77 0.04 1.07% | 3.76 -0.01 -0.27% | 3.78 0.02 0.53% | 3.84 0.06 1.59% | 4.04 0.2 5.21% | 4.01 -0.03 -0.74% | 3.77 |
說明:最高漲幅:9.85%最低跌幅:-9.51% 最高價:5.47最低價:3.60平均價:4.32,灰色底表示週末,漲115天(8.78)元,跌145天(-10.96)元,平盤41天
10%=2,9%=1,6%=1,5%=3,4%=5,3%=16,2%=20,1%=45,0%=63,-0%=1,-1%=1,-2%=2,-3%=4,-4%=10,-5%=13,-6%=28,-7%=32,-8%=54,
| 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 | 1512 | 275241 | 60 | 1376055 | 4.99 | 5.00 | 4.99 | 5.00 | 0.01 | 0% | 5.00 | 30 | 5.04 | 6 | 0.00 |
| 2021-01-05 | 1512 | 391002 | 64 | 1978750 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0% | 5.00 | 4 | 5.01 | 20 | 0.00 |
| 2021-01-07 | 1512 | 116466 | 34 | 572870 | 4.92 | 4.92 | 4.91 | 4.91 | 0.04 | -1.8% | 4.91 | 5 | 4.92 | 22 | 0.00 |
| 2021-01-08 | 1512 | 47269 | 33 | 232144 | 4.90 | 4.92 | 4.90 | 4.90 | 0.01 | -0.2% | 4.89 | 1 | 4.90 | 14 | 0.00 |
| 2021-01-11 | 1512 | 145064 | 36 | 695627 | 4.70 | 4.86 | 4.70 | 4.86 | 0.04 | -0.82% | 4.78 | 2 | 4.86 | 1 | 0.00 |
| 2021-01-12 | 1512 | 66002 | 21 | 315818 | 4.76 | 4.86 | 4.76 | 4.77 | 0.09 | -1.85% | 4.77 | 1 | 4.80 | 5 | 0.00 |
| 2021-01-13 | 1512 | 70333 | 17 | 334132 | 4.74 | 4.80 | 4.74 | 4.75 | 0.02 | -0.42% | 4.75 | 25 | 4.80 | 16 | 0.00 |
| 2021-01-14 | 1512 | 48001 | 15 | 227454 | 4.71 | 4.76 | 4.71 | 4.76 | 0.01 | 0.21% | 4.76 | 2 | 4.80 | 10 | 0.00 |
| 2021-01-15 | 1512 | 58004 | 15 | 272518 | 4.72 | 4.74 | 4.66 | 4.66 | 0.10 | -2.1% | 4.66 | 1 | 4.70 | 10 | 0.00 |
| 2021-01-18 | 1512 | 84060 | 21 | 393761 | 4.66 | 4.81 | 4.60 | 4.63 | 0.03 | -0.64% | 4.63 | 5 | 4.65 | 1 | 0.00 |
| 2021-01-19 | 1512 | 35200 | 16 | 164855 | 4.72 | 4.72 | 4.63 | 4.65 | 0.02 | 0.43% | 4.64 | 3 | 4.68 | 3 | 0.00 |
| 2021-01-20 | 1512 | 28540 | 22 | 129770 | 4.65 | 4.65 | 4.48 | 4.48 | 0.17 | -3.66% | 4.48 | 2 | 4.50 | 10 | 0.00 |
| 2021-01-21 | 1512 | 84490 | 37 | 374995 | 4.50 | 4.50 | 4.40 | 4.41 | 0.07 | -1.56% | 4.41 | 3 | 4.46 | 10 | 0.00 |
| 2021-01-22 | 1512 | 57025 | 31 | 250650 | 4.41 | 4.41 | 4.36 | 4.36 | 0.05 | -1.13% | 4.36 | 2 | 4.40 | 14 | 0.00 |
| 2021-01-25 | 1512 | 162375 | 46 | 664420 | 4.08 | 4.25 | 4.05 | 4.25 | 0.11 | -2.52% | 4.25 | 21 | 4.30 | 13 | 0.00 |
| 2021-01-26 | 1512 | 48013 | 17 | 205554 | 4.25 | 4.30 | 4.25 | 4.30 | 0.05 | 1.18% | 4.30 | 13 | 4.34 | 5 | 0.00 |
| 2021-01-27 | 1512 | 56275 | 23 | 239822 | 4.20 | 4.50 | 4.20 | 4.50 | 0.20 | 4.65% | 4.50 | 2 | 4.54 | 7 | 0.00 |
| 2021-01-28 | 1512 | 146260 | 36 | 664995 | 4.54 | 4.60 | 4.54 | 4.60 | 0.10 | 2.22% | 4.56 | 13 | 4.61 | 5 | 0.00 |
| 2021-01-29 | 1512 | 31646 | 22 | 143615 | 4.61 | 4.61 | 4.50 | 4.50 | 0.10 | -2.17% | 4.50 | 12 | 4.60 | 6 | 0.00 |
| 2021-02-02 | 1512 | 27453 | 13 | 123537 | 4.50 | 4.50 | 4.50 | 4.50 | 0.08 | 0% | 4.51 | 4 | 4.58 | 24 | 0.00 |
| 2021-02-03 | 1512 | 39303 | 31 | 176430 | 4.49 | 4.62 | 4.45 | 4.45 | 0.05 | -1.11% | 4.41 | 2 | 4.45 | 2 | 0.00 |
| 2021-02-04 | 1512 | 15014 | 8 | 66960 | 4.48 | 4.48 | 4.42 | 4.42 | 0.03 | -0.67% | 4.42 | 6 | 4.48 | 20 | 0.00 |
| 2021-02-17 | 1512 | 24019 | 19 | 105608 | 4.36 | 4.41 | 4.35 | 4.41 | 0.00 | -0.23% | 4.38 | 3 | 4.48 | 4 | 0.00 |
| 2021-02-18 | 1512 | 26219 | 13 | 114041 | 4.35 | 4.35 | 4.35 | 4.35 | 0.06 | -1.36% | 4.35 | 2 | 4.41 | 8 | 0.00 |
| 2021-02-19 | 1512 | 43991 | 22 | 191926 | 4.36 | 4.40 | 4.35 | 4.35 | 0.00 | 0% | 4.30 | 5 | 4.36 | 6 | 0.00 |
| 2021-02-23 | 1512 | 79033 | 29 | 345391 | 4.45 | 4.46 | 4.35 | 4.35 | 0.05 | 0% | 4.35 | 10 | 4.36 | 7 | 0.00 |
| 2021-02-25 | 1512 | 52003 | 15 | 228812 | 4.40 | 4.40 | 4.40 | 4.40 | 0.10 | 1.15% | 4.32 | 5 | 4.40 | 10 | 0.00 |
| 2021-03-02 | 1512 | 19018 | 25 | 84053 | 4.46 | 4.46 | 4.36 | 4.36 | 0.04 | -0.91% | 4.35 | 10 | 4.41 | 2 | 0.00 |
| 2021-03-03 | 1512 | 6247 | 25 | 27473 | 4.45 | 4.45 | 4.31 | 4.42 | 0.06 | 1.38% | 4.35 | 5 | 4.42 | 2 | 0.00 |
| 2021-03-04 | 1512 | 55268 | 32 | 243933 | 4.42 | 4.42 | 4.40 | 4.40 | 0.02 | -0.45% | 4.35 | 5 | 4.40 | 6 | 0.00 |
| 2021-03-05 | 1512 | 27012 | 13 | 116829 | 4.40 | 4.40 | 4.30 | 4.39 | 0.01 | -0.23% | 4.30 | 18 | 4.39 | 2 | 0.00 |
| 2021-03-08 | 1512 | 36217 | 46 | 155804 | 4.30 | 4.31 | 4.30 | 4.30 | 0.09 | -2.05% | 4.29 | 5 | 4.30 | 14 | 0.00 |
| 2021-03-09 | 1512 | 48034 | 38 | 207040 | 4.30 | 4.35 | 4.30 | 4.30 | 0.00 | 0% | 4.26 | 5 | 4.30 | 8 | 0.00 |
| 2021-03-10 | 1512 | 62265 | 35 | 267695 | 4.28 | 4.30 | 4.28 | 4.30 | 0.00 | 0% | 4.31 | 9 | 4.40 | 5 | 0.00 |
| 2021-03-11 | 1512 | 97135 | 39 | 415896 | 4.28 | 4.30 | 4.28 | 4.28 | 0.02 | -0.47% | 4.28 | 11 | 4.30 | 32 | 0.00 |
| 2021-03-12 | 1512 | 126260 | 53 | 533700 | 4.28 | 4.32 | 4.20 | 4.32 | 0.04 | 0.93% | 4.32 | 11 | 4.33 | 10 | 0.00 |
| 2021-03-15 | 1512 | 20001 | 5 | 85604 | 4.26 | 4.30 | 4.26 | 4.30 | 0.02 | -0.46% | 4.30 | 5 | 4.32 | 16 | 0.00 |
| 2021-03-16 | 1512 | 75116 | 45 | 323849 | 4.33 | 4.33 | 4.26 | 4.33 | 0.03 | 0.7% | 4.33 | 12 | 4.34 | 11 | 0.00 |
| 2021-03-17 | 1512 | 96013 | 47 | 414443 | 4.33 | 4.34 | 4.26 | 4.34 | 0.01 | 0.23% | 4.30 | 7 | 4.34 | 2 | 0.00 |
| 2021-03-18 | 1512 | 76006 | 35 | 328794 | 4.34 | 4.34 | 4.30 | 4.32 | 0.02 | -0.46% | 4.32 | 3 | 4.33 | 54 | 0.00 |
| 2021-03-19 | 1512 | 281033 | 44 | 1234060 | 4.32 | 4.45 | 4.32 | 4.45 | 0.13 | 3.01% | 4.41 | 10 | 4.45 | 2 | 0.00 |
| 2021-03-22 | 1512 | 462811 | 72 | 2102721 | 4.50 | 4.57 | 4.48 | 4.57 | 0.12 | 2.7% | 4.57 | 117 | 4.59 | 2 | 0.00 |
| 2021-03-23 | 1512 | 598204 | 155 | 2900143 | 4.60 | 5.02 | 4.60 | 5.02 | 0.45 | 9.85% | 5.01 | 1 | 5.02 | 58 | 0.00 |
| 2021-03-24 | 1512 | 981241 | 208 | 5301786 | 5.52 | 5.52 | 5.10 | 5.47 | 0.45 | 8.96% | 5.45 | 1 | 5.47 | 8 | 0.00 |
| 2021-03-25 | 1512 | 388240 | 118 | 1959534 | 5.03 | 5.27 | 4.95 | 4.95 | 0.52 | -9.51% | 4.95 | 34 | 5.00 | 12 | 0.00 |
| 2021-03-26 | 1512 | 210204 | 62 | 1049576 | 4.95 | 5.00 | 4.95 | 5.00 | 0.05 | 1.01% | 4.96 | 13 | 5.00 | 46 | 0.00 |
| 2021-03-29 | 1512 | 309013 | 73 | 1589825 | 5.00 | 5.20 | 5.00 | 5.04 | 0.04 | 0.8% | 5.02 | 1 | 5.04 | 3 | 0.00 |
| 2021-03-30 | 1512 | 85159 | 54 | 424880 | 5.04 | 5.04 | 4.95 | 4.95 | 0.09 | -1.79% | 4.95 | 9 | 4.96 | 15 | 0.00 |
| 2021-04-01 | 1512 | 211002 | 50 | 1038488 | 4.95 | 4.95 | 4.80 | 4.80 | 0.12 | -3.03% | 4.80 | 18 | 4.87 | 1 | 0.00 |
| 2021-04-06 | 1512 | 393514 | 75 | 1957936 | 5.00 | 5.00 | 4.90 | 4.92 | 0.12 | 2.5% | 4.90 | 18 | 4.92 | 1 | 0.00 |
| 2021-04-07 | 1512 | 490011 | 76 | 2487354 | 4.90 | 5.10 | 4.90 | 5.10 | 0.18 | 3.66% | 5.10 | 8 | 5.12 | 11 | 0.00 |
| 2021-04-08 | 1512 | 460467 | 108 | 2391589 | 5.10 | 5.21 | 5.10 | 5.20 | 0.10 | 1.96% | 5.18 | 13 | 5.20 | 3 | 0.00 |
| 2021-04-09 | 1512 | 299372 | 89 | 1565595 | 5.37 | 5.37 | 5.15 | 5.15 | 0.05 | -0.96% | 5.10 | 8 | 5.15 | 8 | 0.00 |
| 2021-04-12 | 1512 | 306010 | 71 | 1531890 | 4.80 | 5.10 | 4.80 | 5.10 | 0.05 | -0.97% | 5.10 | 27 | 5.11 | 3 | 0.00 |
| 2021-04-13 | 1512 | 257209 | 64 | 1287207 | 5.10 | 5.10 | 4.90 | 4.90 | 0.20 | -3.92% | 4.90 | 18 | 5.00 | 64 | 0.00 |
| 2021-04-14 | 1512 | 137046 | 62 | 679050 | 5.00 | 5.08 | 4.90 | 4.90 | 0.00 | 0% | 4.93 | 5 | 4.98 | 21 | 0.00 |
| 2021-04-15 | 1512 | 196518 | 58 | 978431 | 4.90 | 5.00 | 4.90 | 5.00 | 0.10 | 2.04% | 4.98 | 10 | 5.00 | 20 | 0.00 |
| 2021-04-16 | 1512 | 254007 | 41 | 1285869 | 5.00 | 5.10 | 5.00 | 5.05 | 0.05 | 1% | 5.00 | 19 | 5.05 | 6 | 0.00 |
| 2021-04-19 | 1512 | 221107 | 65 | 1115014 | 5.00 | 5.06 | 5.00 | 5.06 | 0.01 | 0.2% | 5.05 | 10 | 5.06 | 57 | 0.00 |
| 2021-04-20 | 1512 | 189318 | 71 | 966648 | 5.10 | 5.12 | 5.10 | 5.12 | 0.06 | 1.19% | 5.11 | 23 | 5.12 | 10 | 0.00 |
| 2021-04-21 | 1512 | 84104 | 43 | 428021 | 5.11 | 5.11 | 5.02 | 5.02 | 0.10 | -1.95% | 5.02 | 3 | 5.05 | 68 | 0.00 |
| 2021-04-22 | 1512 | 140012 | 49 | 700720 | 5.03 | 5.03 | 5.00 | 5.00 | 0.02 | -0.4% | 4.99 | 10 | 5.00 | 29 | 0.00 |
| 2021-04-23 | 1512 | 51487 | 76 | 255638 | 4.95 | 5.00 | 4.95 | 5.00 | 0.00 | 0% | 4.98 | 2 | 5.00 | 14 | 0.00 |
| 2021-04-26 | 1512 | 115124 | 133 | 575228 | 4.95 | 5.00 | 4.95 | 4.98 | 0.02 | -0.4% | 4.98 | 6 | 5.00 | 36 | 0.00 |
| 2021-04-27 | 1512 | 33676 | 77 | 167310 | 4.98 | 4.98 | 4.95 | 4.95 | 0.03 | -0.6% | 4.95 | 3 | 4.98 | 17 | 0.00 |
| 2021-04-28 | 1512 | 104125 | 72 | 512657 | 4.98 | 5.00 | 4.90 | 4.95 | 0.00 | 0% | 4.91 | 11 | 4.95 | 25 | 0.00 |
| 2021-04-29 | 1512 | 462386 | 88 | 2305523 | 4.95 | 5.00 | 4.95 | 5.00 | 0.05 | 1.01% | 5.00 | 23 | 5.01 | 5 | 0.00 |
| 2021-05-03 | 1512 | 311275 | 161 | 1576225 | 5.08 | 5.08 | 5.00 | 5.00 | 0.00 | 0% | 5.00 | 2 | 5.04 | 5 | 0.00 |
| 2021-05-04 | 1512 | 224349 | 64 | 1094577 | 5.00 | 5.00 | 4.85 | 4.86 | 0.14 | -2.8% | 4.86 | 16 | 4.90 | 36 | 0.00 |
| 2021-05-05 | 1512 | 120183 | 43 | 593579 | 5.00 | 5.00 | 4.90 | 4.90 | 0.04 | 0.82% | 4.90 | 6 | 4.91 | 10 | 0.00 |
| 2021-05-06 | 1512 | 115212 | 34 | 566467 | 4.91 | 4.95 | 4.83 | 4.88 | 0.02 | -0.41% | 4.88 | 4 | 4.90 | 37 | 0.00 |
| 2021-05-07 | 1512 | 66734 | 26 | 325804 | 4.88 | 4.89 | 4.88 | 4.89 | 0.01 | 0.2% | 4.89 | 5 | 4.90 | 35 | 0.00 |
| 2021-05-10 | 1512 | 276010 | 38 | 1367795 | 4.98 | 4.98 | 4.94 | 4.95 | 0.06 | 1.23% | 4.94 | 21 | 4.95 | 136 | 0.00 |
| 2021-05-11 | 1512 | 143247 | 38 | 708800 | 5.00 | 5.00 | 4.84 | 4.84 | 0.11 | -2.22% | 4.84 | 4 | 4.90 | 66 | 0.00 |
| 2021-05-12 | 1512 | 177003 | 44 | 811872 | 4.77 | 4.77 | 4.48 | 4.48 | 0.36 | -7.44% | 4.48 | 27 | 4.57 | 26 | 0.00 |
| 2021-05-13 | 1512 | 112008 | 35 | 482334 | 4.35 | 4.48 | 4.22 | 4.44 | 0.04 | -0.89% | 4.42 | 47 | 4.44 | 10 | 0.00 |
| 2021-05-14 | 1512 | 84013 | 25 | 373064 | 4.44 | 4.45 | 4.43 | 4.43 | 0.01 | -0.23% | 4.45 | 5 | 4.55 | 17 | 0.00 |
| 2021-05-17 | 1512 | 148000 | 36 | 618980 | 4.23 | 4.23 | 4.16 | 4.17 | 0.26 | -5.87% | 4.17 | 40 | 4.18 | 5 | 0.00 |
| 2021-05-18 | 1512 | 130002 | 33 | 568328 | 4.42 | 4.57 | 4.20 | 4.57 | 0.40 | 9.59% | 4.24 | 5 | 4.57 | 2 | 0.00 |
| 2021-05-19 | 1512 | 29003 | 14 | 127623 | 4.37 | 4.43 | 4.37 | 4.39 | 0.18 | -3.94% | 4.38 | 10 | 4.43 | 3 | 0.00 |
| 2021-05-20 | 1512 | 44006 | 26 | 198395 | 4.40 | 4.59 | 4.40 | 4.45 | 0.06 | 1.37% | 4.45 | 3 | 4.51 | 1 | 0.00 |
| 2021-05-21 | 1512 | 76012 | 33 | 354211 | 4.70 | 4.70 | 4.50 | 4.70 | 0.25 | 5.62% | 4.67 | 2 | 4.70 | 9 | 0.00 |
| 2021-05-24 | 1512 | 8303 | 11 | 37317 | 4.50 | 4.50 | 4.48 | 4.48 | 0.22 | -4.68% | 4.48 | 1 | 4.50 | 3 | 0.00 |
| 2021-05-25 | 1512 | 40395 | 20 | 181169 | 4.46 | 4.60 | 4.46 | 4.50 | 0.02 | 0.45% | 4.50 | 5 | 4.55 | 12 | 0.00 |
| 2021-05-26 | 1512 | 55001 | 18 | 246774 | 4.47 | 4.60 | 4.46 | 4.60 | 0.10 | 2.22% | 4.47 | 10 | 4.60 | 6 | 0.00 |
| 2021-05-27 | 1512 | 170851 | 36 | 756907 | 4.50 | 4.55 | 4.38 | 4.55 | 0.05 | -1.09% | 4.55 | 19 | 4.59 | 8 | 0.00 |
| 2021-05-28 | 1512 | 74651 | 26 | 341622 | 4.50 | 4.60 | 4.39 | 4.58 | 0.03 | 0.66% | 4.58 | 6 | 4.59 | 2 | 0.00 |
| 2021-05-31 | 1512 | 37421 | 18 | 173923 | 4.68 | 4.69 | 4.58 | 4.60 | 0.02 | 0.44% | 4.58 | 7 | 4.60 | 12 | 0.00 |
| 2021-06-01 | 1512 | 26031 | 27 | 118505 | 4.52 | 4.68 | 4.51 | 4.68 | 0.08 | 1.74% | 4.62 | 2 | 4.68 | 4 | 0.00 |
| 2021-06-02 | 1512 | 96112 | 36 | 434008 | 4.69 | 4.69 | 4.45 | 4.48 | 0.20 | -4.27% | 4.48 | 1 | 4.68 | 8 | 0.00 |
| 2021-06-03 | 1512 | 62532 | 18 | 281667 | 4.50 | 4.51 | 4.50 | 4.51 | 0.03 | 0.67% | 4.50 | 14 | 4.55 | 2 | 0.00 |
| 2021-06-04 | 1512 | 130132 | 39 | 612694 | 4.70 | 4.71 | 4.70 | 4.71 | 0.20 | 4.43% | 4.70 | 3 | 4.71 | 38 | 0.00 |
| 2021-06-08 | 1512 | 124227 | 39 | 570033 | 4.50 | 4.70 | 4.50 | 4.60 | 0.00 | -2.34% | 4.54 | 4 | 4.60 | 7 | 0.00 |
| 2021-06-09 | 1512 | 13013 | 15 | 58984 | 4.55 | 4.55 | 4.52 | 4.53 | 0.07 | -1.52% | 4.53 | 3 | 4.60 | 4 | 0.00 |
| 2021-06-10 | 1512 | 41127 | 25 | 185265 | 4.51 | 4.51 | 4.50 | 4.50 | 0.03 | -0.66% | 4.49 | 2 | 4.50 | 6 | 0.00 |
| 2021-06-11 | 1512 | 28596 | 12 | 128313 | 4.50 | 4.51 | 4.47 | 4.47 | 0.03 | -0.67% | 4.47 | 52 | 4.50 | 5 | 0.00 |
| 2021-06-15 | 1512 | 94013 | 33 | 419404 | 4.50 | 4.51 | 4.42 | 4.46 | 0.01 | -0.22% | 4.46 | 2 | 4.49 | 3 | 0.00 |
| 2021-06-16 | 1512 | 108024 | 37 | 480952 | 4.69 | 4.69 | 4.40 | 4.40 | 0.06 | -1.35% | 4.37 | 8 | 4.40 | 18 | 0.00 |
| 2021-06-17 | 1512 | 36908 | 21 | 162517 | 4.49 | 4.49 | 4.40 | 4.40 | 0.00 | 0% | 4.41 | 15 | 4.48 | 1 | 0.00 |
| 2021-06-18 | 1512 | 95208 | 42 | 416402 | 4.36 | 4.48 | 4.36 | 4.48 | 0.08 | 1.82% | 4.41 | 6 | 4.48 | 1 | 0.00 |
| 2021-06-21 | 1512 | 72503 | 46 | 326561 | 4.56 | 4.56 | 4.49 | 4.49 | 0.01 | 0.22% | 4.48 | 4 | 4.49 | 1 | 0.00 |
| 2021-06-22 | 1512 | 57065 | 31 | 251278 | 4.42 | 4.42 | 4.39 | 4.40 | 0.09 | -2% | 4.40 | 7 | 4.42 | 3 | 0.00 |
| 2021-06-23 | 1512 | 55008 | 20 | 240599 | 4.38 | 4.38 | 4.37 | 4.37 | 0.03 | -0.68% | 4.37 | 31 | 4.38 | 27 | 0.00 |
| 2021-06-24 | 1512 | 35396 | 25 | 156956 | 4.35 | 4.50 | 4.35 | 4.38 | 0.01 | 0.23% | 4.38 | 9 | 4.48 | 3 | 0.00 |
| 2021-06-25 | 1512 | 47309 | 30 | 215698 | 4.57 | 4.57 | 4.50 | 4.50 | 0.12 | 2.74% | 4.50 | 48 | 4.53 | 8 | 0.00 |
| 2021-06-28 | 1512 | 307013 | 61 | 1352052 | 4.41 | 4.42 | 4.40 | 4.41 | 0.09 | -2% | 4.40 | 3 | 4.41 | 30 | 0.00 |
| 2021-06-29 | 1512 | 100768 | 41 | 433192 | 4.22 | 4.35 | 4.22 | 4.35 | 0.06 | -1.36% | 4.35 | 24 | 4.41 | 3 | 0.00 |
| 2021-06-30 | 1512 | 99310 | 36 | 432051 | 4.35 | 4.37 | 4.35 | 4.35 | 0.00 | 0% | 4.35 | 24 | 4.36 | 4 | 0.00 |
| 2021-07-01 | 1512 | 46651 | 21 | 201954 | 4.35 | 4.35 | 4.28 | 4.30 | 0.05 | -1.15% | 4.30 | 2 | 4.35 | 35 | 0.00 |
| 2021-07-02 | 1512 | 68009 | 31 | 291226 | 4.30 | 4.30 | 4.27 | 4.28 | 0.02 | -0.47% | 4.28 | 2 | 4.34 | 1 | 0.00 |
| 2021-07-05 | 1512 | 25657 | 14 | 111306 | 4.31 | 4.41 | 4.31 | 4.41 | 0.13 | 3.04% | 4.33 | 15 | 4.41 | 4 | 0.00 |
| 2021-07-06 | 1512 | 69636 | 40 | 312257 | 4.60 | 4.60 | 4.40 | 4.49 | 0.08 | 1.81% | 4.40 | 31 | 4.49 | 1 | 0.00 |
| 2021-07-07 | 1512 | 67003 | 26 | 295642 | 4.49 | 4.49 | 4.34 | 4.35 | 0.14 | -3.12% | 4.35 | 5 | 4.40 | 5 | 0.00 |
| 2021-07-08 | 1512 | 163241 | 48 | 733808 | 4.35 | 4.52 | 4.35 | 4.50 | 0.15 | 3.45% | 4.50 | 67 | 4.52 | 3 | 0.00 |
| 2021-07-09 | 1512 | 89001 | 39 | 427744 | 4.86 | 4.86 | 4.70 | 4.70 | 0.20 | 4.44% | 4.69 | 3 | 4.70 | 11 | 0.00 |
| 2021-07-12 | 1512 | 293007 | 71 | 1398521 | 4.78 | 4.78 | 4.73 | 4.78 | 0.08 | 1.7% | 4.75 | 1 | 4.78 | 11 | 0.00 |
| 2021-07-13 | 1512 | 80100 | 35 | 384036 | 4.80 | 4.80 | 4.68 | 4.68 | 0.10 | -2.09% | 4.58 | 5 | 4.68 | 4 | 0.00 |
| 2021-07-14 | 1512 | 36010 | 25 | 169190 | 4.70 | 4.70 | 4.65 | 4.70 | 0.02 | 0.43% | 4.70 | 14 | 4.75 | 5 | 0.00 |
| 2021-07-15 | 1512 | 103260 | 54 | 490769 | 4.70 | 4.83 | 4.70 | 4.75 | 0.05 | 1.06% | 4.72 | 1 | 4.75 | 31 | 0.00 |
| 2021-07-16 | 1512 | 86000 | 31 | 404590 | 4.75 | 4.75 | 4.68 | 4.68 | 0.07 | -1.47% | 4.55 | 5 | 4.68 | 7 | 0.00 |
| 2021-07-19 | 1512 | 112117 | 34 | 517298 | 4.51 | 4.69 | 4.51 | 4.69 | 0.01 | 0.21% | 4.56 | 6 | 4.69 | 10 | 0.00 |
| 2021-07-20 | 1512 | 88005 | 27 | 400240 | 4.69 | 4.69 | 4.50 | 4.51 | 0.18 | -3.84% | 4.51 | 5 | 4.66 | 5 | 0.00 |
| 2021-07-21 | 1512 | 55032 | 19 | 247451 | 4.52 | 4.52 | 4.45 | 4.45 | 0.06 | -1.33% | 4.45 | 2 | 4.59 | 1 | 0.00 |
| 2021-07-22 | 1512 | 15000 | 7 | 65830 | 4.32 | 4.45 | 4.32 | 4.42 | 0.03 | -0.67% | 4.39 | 1 | 4.42 | 1 | 0.00 |
| 2021-07-23 | 1512 | 32002 | 17 | 142368 | 4.45 | 4.45 | 4.43 | 4.45 | 0.03 | 0.68% | 4.45 | 1 | 4.59 | 1 | 0.00 |
| 2021-07-26 | 1512 | 50002 | 21 | 224508 | 4.48 | 4.50 | 4.48 | 4.50 | 0.05 | 1.12% | 4.48 | 4 | 4.58 | 10 | 0.00 |
| 2021-07-27 | 1512 | 42002 | 21 | 186048 | 4.57 | 4.57 | 4.33 | 4.35 | 0.15 | -3.33% | 4.35 | 4 | 4.56 | 20 | 0.00 |
| 2021-07-28 | 1512 | 71001 | 16 | 309094 | 4.35 | 4.36 | 4.33 | 4.36 | 0.01 | 0.23% | 4.36 | 57 | 4.47 | 1 | 0.00 |
| 2021-07-29 | 1512 | 52614 | 15 | 234763 | 4.31 | 4.57 | 4.31 | 4.57 | 0.21 | 4.82% | 4.57 | 5 | 4.59 | 5 | 0.00 |
| 2021-07-30 | 1512 | 66008 | 23 | 299864 | 4.57 | 4.57 | 4.40 | 4.40 | 0.17 | -3.72% | 4.36 | 6 | 4.40 | 2 | 0.00 |
| 2021-08-02 | 1512 | 78001 | 30 | 342294 | 4.31 | 4.59 | 4.31 | 4.54 | 0.14 | 3.18% | 4.50 | 1 | 4.54 | 39 | 0.00 |
| 2021-08-03 | 1512 | 60079 | 22 | 275423 | 4.64 | 4.64 | 4.45 | 4.59 | 0.05 | 1.1% | 4.47 | 3 | 4.59 | 1 | 0.00 |
| 2021-08-04 | 1512 | 23011 | 18 | 104539 | 4.56 | 4.56 | 4.54 | 4.54 | 0.05 | -1.09% | 4.53 | 1 | 4.54 | 1 | 0.00 |
| 2021-08-05 | 1512 | 20020 | 12 | 89857 | 4.46 | 4.50 | 4.46 | 4.47 | 0.07 | -1.54% | 4.47 | 4 | 4.60 | 5 | 0.00 |
| 2021-08-06 | 1512 | 77340 | 28 | 345674 | 4.74 | 4.74 | 4.46 | 4.46 | 0.01 | -0.22% | 4.46 | 39 | 4.58 | 6 | 0.00 |
| 2021-08-09 | 1512 | 45003 | 15 | 200672 | 4.58 | 4.58 | 4.44 | 4.50 | 0.04 | 0.9% | 4.46 | 5 | 4.49 | 2 | 0.00 |
| 2021-08-10 | 1512 | 70165 | 25 | 312288 | 4.45 | 4.46 | 4.44 | 4.44 | 0.06 | -1.33% | 4.44 | 5 | 4.46 | 17 | 0.00 |
| 2021-08-11 | 1512 | 38536 | 18 | 168781 | 4.43 | 4.43 | 4.34 | 4.34 | 0.10 | -2.25% | 4.34 | 58 | 4.42 | 1 | 0.00 |
| 2021-08-12 | 1512 | 57006 | 23 | 249804 | 4.35 | 4.49 | 4.35 | 4.45 | 0.11 | 2.53% | 4.44 | 1 | 4.45 | 1 | 0.00 |
| 2021-08-13 | 1512 | 96934 | 36 | 424031 | 4.45 | 4.45 | 4.35 | 4.35 | 0.10 | -2.25% | 4.35 | 21 | 4.45 | 1 | 0.00 |
| 2021-08-16 | 1512 | 54498 | 17 | 237071 | 4.31 | 4.50 | 4.31 | 4.35 | 0.00 | 0% | 4.35 | 5 | 4.40 | 1 | 0.00 |
| 2021-08-17 | 1512 | 174007 | 55 | 730698 | 4.35 | 4.35 | 4.14 | 4.20 | 0.15 | -3.45% | 4.18 | 1 | 4.20 | 11 | 0.00 |
| 2021-08-18 | 1512 | 32873 | 21 | 138948 | 4.27 | 4.27 | 4.22 | 4.22 | 0.02 | 0.48% | 4.22 | 13 | 4.24 | 1 | 0.00 |
| 2021-08-19 | 1512 | 85209 | 27 | 361306 | 4.20 | 4.30 | 4.20 | 4.23 | 0.01 | 0.24% | 4.21 | 5 | 4.24 | 2 | 0.00 |
| 2021-08-20 | 1512 | 31003 | 14 | 133772 | 4.34 | 4.34 | 4.30 | 4.32 | 0.09 | 2.13% | 4.22 | 6 | 4.32 | 5 | 0.00 |
| 2021-08-23 | 1512 | 46053 | 26 | 199740 | 4.34 | 4.34 | 4.32 | 4.32 | 0.00 | 0% | 4.31 | 2 | 4.32 | 4 | 0.00 |
| 2021-08-24 | 1512 | 29020 | 22 | 121993 | 4.19 | 4.32 | 4.19 | 4.21 | 0.11 | -2.55% | 4.21 | 7 | 4.32 | 11 | 0.00 |
| 2021-08-25 | 1512 | 133200 | 29 | 564073 | 4.21 | 4.29 | 4.21 | 4.29 | 0.08 | 1.9% | 4.25 | 21 | 4.29 | 5 | 0.00 |
| 2021-08-26 | 1512 | 85101 | 35 | 362711 | 4.26 | 4.29 | 4.26 | 4.29 | 0.00 | 0% | 4.29 | 44 | 4.35 | 5 | 0.00 |
| 2021-08-27 | 1512 | 121609 | 14 | 514139 | 4.38 | 4.38 | 4.22 | 4.22 | 0.07 | -1.63% | 4.22 | 2 | 4.27 | 18 | 0.00 |
| 2021-08-30 | 1512 | 210173 | 46 | 888597 | 4.40 | 4.40 | 4.17 | 4.17 | 0.05 | -1.18% | 4.17 | 62 | 4.37 | 1 | 0.00 |
| 2021-08-31 | 1512 | 191030 | 31 | 802464 | 4.20 | 4.24 | 4.20 | 4.21 | 0.04 | 0.96% | 4.21 | 4 | 4.34 | 1 | 0.00 |
| 2021-09-01 | 1512 | 91002 | 28 | 385588 | 4.29 | 4.38 | 4.20 | 4.20 | 0.01 | -0.24% | 4.20 | 11 | 4.37 | 2 | 0.00 |
| 2021-09-02 | 1512 | 71001 | 23 | 298564 | 4.20 | 4.21 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 27 | 4.29 | 11 | 0.00 |
| 2021-09-03 | 1512 | 280520 | 38 | 1182084 | 4.21 | 4.23 | 4.21 | 4.22 | 0.01 | 0.24% | 4.22 | 20 | 4.24 | 5 | 0.00 |
| 2021-09-06 | 1512 | 77001 | 24 | 319794 | 4.15 | 4.16 | 4.15 | 4.16 | 0.06 | -1.42% | 4.16 | 9 | 4.25 | 11 | 0.00 |
| 2021-09-07 | 1512 | 21003 | 13 | 87772 | 4.15 | 4.26 | 4.15 | 4.26 | 0.10 | 2.4% | 4.25 | 1 | 4.26 | 1 | 0.00 |
| 2021-09-08 | 1512 | 81002 | 29 | 339988 | 4.20 | 4.26 | 4.16 | 4.16 | 0.10 | -2.35% | 4.16 | 29 | 4.19 | 55 | 0.00 |
| 2021-09-09 | 1512 | 221119 | 39 | 918553 | 4.16 | 4.16 | 4.15 | 4.15 | 0.01 | -0.24% | 4.14 | 60 | 4.15 | 14 | 0.00 |
| 2021-09-10 | 1512 | 235174 | 42 | 981258 | 4.20 | 4.20 | 4.15 | 4.20 | 0.05 | 1.2% | 4.16 | 1 | 4.37 | 2 | 0.00 |
| 2021-09-13 | 1512 | 45008 | 20 | 191050 | 4.16 | 4.39 | 4.16 | 4.20 | 0.00 | 0% | 4.21 | 12 | 4.34 | 10 | 0.00 |
| 2021-09-14 | 1512 | 85014 | 14 | 357058 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0% | 4.20 | 10 | 4.29 | 10 | 0.00 |
| 2021-09-15 | 1512 | 74003 | 24 | 310832 | 4.20 | 4.21 | 4.20 | 4.20 | 0.00 | 0% | 4.20 | 23 | 4.34 | 10 | 0.00 |
| 2021-09-16 | 1512 | 56385 | 20 | 236829 | 4.20 | 4.21 | 4.20 | 4.20 | 0.00 | 0% | 4.20 | 22 | 4.21 | 1 | 0.00 |
| 2021-09-17 | 1512 | 49000 | 15 | 205800 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0% | 4.20 | 10 | 4.29 | 56 | 0.00 |
| 2021-09-22 | 1512 | 205384 | 48 | 827448 | 4.20 | 4.20 | 4.00 | 4.00 | 0.20 | -4.76% | 4.00 | 37 | 4.09 | 5 | 0.00 |
| 2021-09-23 | 1512 | 286014 | 41 | 1143987 | 4.00 | 4.00 | 3.99 | 4.00 | 0.00 | 0% | 3.99 | 20 | 4.00 | 26 | 0.00 |
| 2021-09-24 | 1512 | 364497 | 51 | 1457538 | 4.00 | 4.00 | 3.98 | 3.98 | 0.02 | -0.5% | 3.98 | 66 | 4.00 | 166 | 0.00 |
| 2021-09-27 | 1512 | 282023 | 63 | 1101586 | 4.00 | 4.00 | 3.88 | 3.88 | 0.10 | -2.51% | 3.88 | 14 | 3.90 | 6 | 0.00 |
| 2021-09-28 | 1512 | 226011 | 61 | 850970 | 3.88 | 3.88 | 3.71 | 3.72 | 0.16 | -4.12% | 3.72 | 19 | 3.80 | 6 | 0.00 |
| 2021-09-29 | 1512 | 42266 | 27 | 156472 | 3.70 | 3.72 | 3.70 | 3.72 | 0.00 | 0% | 3.72 | 3 | 3.80 | 10 | 0.00 |
| 2021-09-30 | 1512 | 73017 | 28 | 271067 | 3.72 | 3.72 | 3.71 | 3.71 | 0.01 | -0.27% | 3.71 | 6 | 3.72 | 2 | 0.00 |
| 2021-10-01 | 1512 | 27006 | 15 | 98843 | 3.66 | 3.66 | 3.66 | 3.66 | 0.05 | -1.35% | 3.67 | 15 | 3.82 | 3 | 0.00 |
| 2021-10-04 | 1512 | 53000 | 17 | 194540 | 3.75 | 3.75 | 3.66 | 3.70 | 0.04 | 1.09% | 3.68 | 1 | 3.70 | 2 | 0.00 |
| 2021-10-05 | 1512 | 49355 | 31 | 181140 | 3.67 | 3.69 | 3.67 | 3.68 | 0.02 | -0.54% | 3.68 | 7 | 3.69 | 1 | 0.00 |
| 2021-10-06 | 1512 | 57176 | 25 | 211539 | 3.70 | 3.70 | 3.70 | 3.70 | 0.02 | 0.54% | 3.70 | 43 | 3.80 | 4 | 0.00 |
| 2021-10-07 | 1512 | 27255 | 16 | 104014 | 3.88 | 3.88 | 3.79 | 3.79 | 0.09 | 2.43% | 3.78 | 2 | 3.79 | 5 | 0.00 |
| 2021-10-08 | 1512 | 42406 | 20 | 163322 | 3.72 | 3.89 | 3.72 | 3.89 | 0.10 | 2.64% | 3.74 | 7 | 3.89 | 9 | 0.00 |
| 2021-10-12 | 1512 | 248001 | 39 | 910833 | 3.80 | 3.80 | 3.65 | 3.73 | 0.16 | -4.11% | 3.66 | 13 | 3.73 | 8 | 0.00 |
| 2021-10-13 | 1512 | 60001 | 19 | 219453 | 3.70 | 3.70 | 3.64 | 3.64 | 0.09 | -2.41% | 3.64 | 5 | 3.70 | 3 | 0.00 |
| 2021-10-14 | 1512 | 50000 | 9 | 187850 | 3.64 | 3.79 | 3.64 | 3.79 | 0.15 | 4.12% | 3.66 | 4 | 3.78 | 31 | 0.00 |
| 2021-10-15 | 1512 | 79002 | 28 | 294076 | 3.78 | 3.78 | 3.70 | 3.70 | 0.09 | -2.37% | 3.70 | 5 | 3.73 | 22 | 0.00 |
| 2021-10-18 | 1512 | 124007 | 26 | 455112 | 3.66 | 3.70 | 3.62 | 3.70 | 0.00 | 0% | 3.70 | 19 | 3.82 | 4 | 0.00 |
| 2021-10-19 | 1512 | 75009 | 27 | 284290 | 3.80 | 3.81 | 3.75 | 3.75 | 0.05 | 1.35% | 3.75 | 7 | 3.79 | 31 | 0.00 |
| 2021-10-20 | 1512 | 127001 | 24 | 482403 | 3.80 | 3.80 | 3.78 | 3.80 | 0.05 | 1.33% | 3.80 | 11 | 3.83 | 1 | 0.00 |
| 2021-10-21 | 1512 | 40603 | 9 | 155962 | 3.80 | 3.85 | 3.80 | 3.85 | 0.05 | 1.32% | 3.83 | 11 | 3.85 | 22 | 0.00 |
| 2021-10-22 | 1512 | 54003 | 12 | 204919 | 3.81 | 3.81 | 3.79 | 3.79 | 0.06 | -1.56% | 3.79 | 1 | 3.80 | 5 | 0.00 |
| 2021-10-25 | 1512 | 88004 | 21 | 332796 | 3.79 | 3.80 | 3.73 | 3.73 | 0.06 | -1.58% | 3.73 | 2 | 3.76 | 17 | 0.00 |
| 2021-10-26 | 1512 | 198003 | 47 | 700962 | 3.70 | 3.70 | 3.50 | 3.70 | 0.03 | -0.8% | 3.66 | 32 | 3.70 | 7 | 0.00 |
| 2021-10-27 | 1512 | 80085 | 22 | 295545 | 3.70 | 3.72 | 3.60 | 3.60 | 0.10 | -2.7% | 3.60 | 2 | 3.73 | 1 | 0.00 |
| 2021-10-28 | 1512 | 22216 | 8 | 81236 | 3.65 | 3.66 | 3.65 | 3.66 | 0.06 | 1.67% | 3.66 | 2 | 3.75 | 13 | 0.00 |
| 2021-10-29 | 1512 | 40171 | 20 | 149299 | 3.74 | 3.75 | 3.70 | 3.70 | 0.04 | 1.09% | 3.70 | 17 | 3.75 | 3 | 0.00 |
| 2021-11-01 | 1512 | 69007 | 18 | 264945 | 3.86 | 3.86 | 3.81 | 3.81 | 0.11 | 2.97% | 3.81 | 18 | 3.82 | 72 | 0.00 |
| 2021-11-02 | 1512 | 48204 | 19 | 183227 | 3.81 | 3.81 | 3.79 | 3.79 | 0.02 | -0.52% | 3.76 | 10 | 3.79 | 2 | 0.00 |
| 2021-11-03 | 1512 | 24035 | 22 | 90380 | 3.78 | 3.78 | 3.75 | 3.78 | 0.01 | -0.26% | 3.76 | 1 | 3.79 | 2 | 0.00 |
| 2021-11-04 | 1512 | 32033 | 18 | 120179 | 3.75 | 3.78 | 3.75 | 3.78 | 0.00 | 0% | 3.78 | 50 | 3.88 | 1 | 0.00 |
| 2021-11-05 | 1512 | 28012 | 11 | 106167 | 3.80 | 3.80 | 3.77 | 3.80 | 0.02 | 0.53% | 3.78 | 8 | 3.80 | 9 | 0.00 |
| 2021-11-08 | 1512 | 46069 | 19 | 175081 | 3.80 | 3.86 | 3.78 | 3.78 | 0.02 | -0.53% | 3.78 | 9 | 3.80 | 25 | 0.00 |
| 2021-11-09 | 1512 | 69257 | 25 | 261525 | 3.78 | 3.79 | 3.76 | 3.76 | 0.02 | -0.53% | 3.70 | 5 | 3.78 | 7 | 0.00 |
| 2021-11-10 | 1512 | 46059 | 20 | 168056 | 3.67 | 3.67 | 3.63 | 3.65 | 0.11 | -2.93% | 3.65 | 13 | 3.81 | 6 | 0.00 |
| 2021-11-11 | 1512 | 34013 | 14 | 125801 | 3.65 | 3.80 | 3.65 | 3.80 | 0.15 | 4.11% | 3.70 | 1 | 3.80 | 12 | 0.00 |
| 2021-11-12 | 1512 | 60000 | 18 | 232640 | 3.90 | 3.90 | 3.85 | 3.85 | 0.05 | 1.32% | 3.80 | 1 | 3.85 | 1 | 0.00 |
| 2021-11-15 | 1512 | 54033 | 18 | 202258 | 3.71 | 3.79 | 3.71 | 3.79 | 0.06 | -1.56% | 3.77 | 15 | 3.79 | 13 | 0.00 |
| 2021-11-16 | 1512 | 72005 | 29 | 273625 | 3.80 | 3.81 | 3.80 | 3.81 | 0.02 | 0.53% | 3.81 | 9 | 3.88 | 25 | 0.00 |
| 2021-11-17 | 1512 | 76214 | 27 | 290034 | 3.81 | 3.81 | 3.80 | 3.80 | 0.01 | -0.26% | 3.78 | 17 | 3.80 | 2 | 0.00 |
| 2021-11-18 | 1512 | 57000 | 9 | 217910 | 3.80 | 3.83 | 3.80 | 3.83 | 0.03 | 0.79% | 3.82 | 15 | 3.83 | 16 | 0.00 |
| 2021-11-19 | 1512 | 82961 | 41 | 318955 | 3.83 | 3.85 | 3.83 | 3.85 | 0.02 | 0.52% | 3.83 | 9 | 3.85 | 61 | 0.00 |
| 2021-11-22 | 1512 | 233013 | 54 | 850059 | 3.85 | 3.85 | 3.61 | 3.82 | 0.03 | -0.78% | 3.77 | 1 | 3.82 | 57 | 0.00 |
| 2021-11-23 | 1512 | 91501 | 30 | 335996 | 3.66 | 3.68 | 3.66 | 3.68 | 0.14 | -3.66% | 3.68 | 1 | 3.75 | 49 | 0.00 |
| 2021-11-24 | 1512 | 100656 | 32 | 380299 | 3.81 | 3.81 | 3.77 | 3.77 | 0.09 | 2.45% | 3.77 | 6 | 3.82 | 5 | 0.00 |
| 2021-11-25 | 1512 | 32173 | 17 | 121495 | 3.77 | 3.78 | 3.77 | 3.78 | 0.01 | 0.27% | 3.77 | 13 | 3.78 | 3 | 0.00 |
| 2021-11-26 | 1512 | 26373 | 29 | 99283 | 3.81 | 3.81 | 3.70 | 3.70 | 0.08 | -2.12% | 3.70 | 1 | 3.77 | 2 | 0.00 |
| 2021-11-29 | 1512 | 32649 | 21 | 121164 | 3.60 | 3.82 | 3.60 | 3.75 | 0.05 | 1.35% | 3.71 | 10 | 3.79 | 109 | 0.00 |
| 2021-11-30 | 1512 | 37692 | 25 | 141350 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0% | 3.74 | 4 | 3.75 | 5 | 0.00 |
| 2021-12-01 | 1512 | 43009 | 22 | 160927 | 3.75 | 3.75 | 3.70 | 3.70 | 0.05 | -1.33% | 3.70 | 6 | 3.75 | 17 | 0.00 |
| 2021-12-02 | 1512 | 51309 | 27 | 189057 | 3.71 | 3.71 | 3.66 | 3.70 | 0.00 | 0% | 3.70 | 5 | 3.75 | 25 | 0.00 |
| 2021-12-03 | 1512 | 66367 | 24 | 246686 | 3.70 | 3.76 | 3.70 | 3.70 | 0.00 | 0% | 3.70 | 1 | 3.75 | 14 | 0.00 |
| 2021-12-06 | 1512 | 103002 | 24 | 383956 | 3.70 | 3.76 | 3.70 | 3.76 | 0.06 | 1.62% | 3.70 | 15 | 3.76 | 10 | 0.00 |
| 2021-12-07 | 1512 | 9040 | 14 | 33442 | 3.70 | 3.70 | 3.70 | 3.70 | 0.06 | -1.6% | 3.70 | 3 | 3.78 | 45 | 0.00 |
| 2021-12-08 | 1512 | 66033 | 19 | 244441 | 3.71 | 3.71 | 3.70 | 3.70 | 0.00 | 0% | 3.67 | 10 | 3.70 | 3 | 0.00 |
| 2021-12-09 | 1512 | 72004 | 18 | 267312 | 3.70 | 3.76 | 3.70 | 3.76 | 0.06 | 1.62% | 3.70 | 10 | 3.77 | 3 | 0.00 |
| 2021-12-10 | 1512 | 85405 | 37 | 315962 | 3.78 | 3.78 | 3.68 | 3.76 | 0.00 | 0% | 3.70 | 5 | 3.76 | 10 | 0.00 |
| 2021-12-13 | 1512 | 49630 | 42 | 184652 | 3.76 | 3.76 | 3.71 | 3.71 | 0.05 | -1.33% | 3.71 | 1 | 3.72 | 4 | 0.00 |
| 2021-12-14 | 1512 | 9513 | 11 | 35270 | 3.72 | 3.72 | 3.70 | 3.70 | 0.01 | -0.27% | 3.70 | 9 | 3.77 | 30 | 0.00 |
| 2021-12-15 | 1512 | 68754 | 27 | 255232 | 3.68 | 3.76 | 3.68 | 3.76 | 0.06 | 1.62% | 3.70 | 39 | 3.76 | 42 | 0.00 |
| 2021-12-16 | 1512 | 249001 | 28 | 929074 | 3.70 | 3.75 | 3.70 | 3.75 | 0.01 | -0.27% | 3.75 | 75 | 3.76 | 2 | 0.00 |
| 2021-12-17 | 1512 | 195425 | 54 | 738141 | 3.75 | 3.78 | 3.75 | 3.77 | 0.02 | 0.53% | 3.77 | 10 | 3.78 | 91 | 0.00 |
| 2021-12-20 | 1512 | 126824 | 42 | 473971 | 3.66 | 3.77 | 3.66 | 3.77 | 0.00 | 0% | 3.77 | 21 | 3.78 | 9 | 0.00 |
| 2021-12-21 | 1512 | 170629 | 32 | 641142 | 3.77 | 3.77 | 3.72 | 3.76 | 0.01 | -0.27% | 3.75 | 3 | 3.76 | 22 | 0.00 |
| 2021-12-22 | 1512 | 82281 | 36 | 305975 | 3.76 | 3.76 | 3.70 | 3.73 | 0.03 | -0.8% | 3.73 | 6 | 3.75 | 67 | 0.00 |
| 2021-12-23 | 1512 | 127876 | 54 | 478437 | 3.73 | 3.78 | 3.73 | 3.77 | 0.04 | 1.07% | 3.75 | 18 | 3.77 | 51 | 0.00 |
| 2021-12-24 | 1512 | 81522 | 29 | 306796 | 3.77 | 3.77 | 3.75 | 3.76 | 0.01 | -0.27% | 3.76 | 10 | 3.77 | 31 | 0.00 |
| 2021-12-27 | 1512 | 190206 | 51 | 718394 | 3.76 | 3.78 | 3.76 | 3.78 | 0.02 | 0.53% | 3.77 | 1 | 3.78 | 9 | 0.00 |
| 2021-12-28 | 1512 | 181739 | 70 | 697390 | 3.79 | 3.85 | 3.79 | 3.84 | 0.06 | 1.59% | 3.84 | 2 | 3.88 | 80 | 0.00 |
| 2021-12-29 | 1512 | 295353 | 74 | 1180162 | 3.84 | 4.04 | 3.84 | 4.04 | 0.20 | 5.21% | 4.04 | 44 | 4.06 | 3 | 0.00 |
| 2021-12-30 | 1512 | 121305 | 44 | 485490 | 4.03 | 4.03 | 3.98 | 4.01 | 0.03 | -0.74% | 4.01 | 1 | 4.10 | 6 | 0.00 |