華上(6289)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 | 3.36 0 0% | 3.37 0.01 0.3% | 4.07 0.7 20.77% | 4.20 0.13 3.19% | 4.07 -0.13 -3.1% | 3.95 -0.12 -2.95% | 4.17 0.22 5.57% | 4.16 -0.01 -0.24% | 3.81 -0.35 -8.41% | 3.62 -0.19 -4.99% | 3.51 -0.11 -3.04% | 3.34 -0.17 -4.84% | 3.12 -0.22 -6.59% | 3.30 0.18 5.77% | 3.40 0.1 3.03% | 3.07 -0.33 -9.71% | 3.15 0.08 2.61% | 3.15 0 0% | 3.04 -0.11 -3.49% | 3.55 | ||||||||||||
| 2 月 | 2.89 -0.15 -4.93% | 3.10 0.21 7.27% | 3.15 0.05 1.61% | 3.13 -0.02 -0.63% | 3.05 -0.08 -2.56% | 3.05 0 0% | 3.05 0 0% | 3.10 0.05 1.64% | 3.03 | |||||||||||||||||||||||
| 3 月 | 2.94 -0.16 -5.16% | 2.89 -0.05 -1.7% | 2.90 0.01 0.35% | 3.02 0.12 4.14% | 3.01 -0.01 -0.33% | 3.00 -0.01 -0.33% | 2.91 -0.09 -3% | 2.93 0.02 0.69% | 3.00 0.07 2.39% | 3.00 0 0% | 2.90 -0.1 -3.33% | 2.95 0.05 1.72% | 2.95 0 0% | 2.94 -0.01 -0.34% | 3.00 0.06 2.04% | 3.30 0.3 10% | 3.10 -0.2 -6.06% | 3.08 -0.02 -0.65% | 3.13 0.05 1.62% | 3.09 -0.04 -1.28% | 3.05 -0.04 -1.29% | 3.01 | ||||||||||
| 4 月 | 2.95 -0.1 -3.28% | 2.94 -0.01 -0.34% | 2.87 -0.07 -2.38% | 3.07 0.2 6.97% | 3.00 -0.07 -2.28% | 3.01 0.01 0.33% | 3.31 0.3 9.97% | 3.16 -0.15 -4.53% | 3.47 0.31 9.81% | 3.66 0.19 5.48% | 3.38 -0.28 -7.65% | 3.48 0.1 2.96% | 3.58 0.1 2.87% | 3.65 0.07 1.96% | 3.79 0.14 3.84% | 3.89 0.1 2.64% | 3.65 -0.24 -6.17% | 3.70 0.05 1.37% | 3.60 -0.1 -2.7% | 3.38 | ||||||||||||
| 5 月 | 3.57 -0.03 -0.83% | 3.25 -0.32 -8.96% | 3.39 0.14 4.31% | 3.13 -0.26 -7.67% | 3.20 0.07 2.24% | 3.08 -0.12 -3.75% | 3.08 0 0% | 2.85 -0.23 -7.47% | 3.13 0.28 9.82% | 3.02 -0.11 -3.51% | 2.72 -0.3 -9.93% | 2.99 0.27 9.93% | 3.10 0.11 3.68% | 3.09 -0.01 -0.32% | 3.23 0.14 4.53% | 3.13 -0.1 -3.1% | 3.13 0 0% | 3.11 -0.02 -0.64% | 3.00 -0.11 -3.54% | 3.02 0.02 0.67% | 2.93 -0.09 -2.98% | 3.07 | ||||||||||
| 6 月 | 3.03 0.1 3.41% | 3.03 0 0% | 3.03 0 0% | 2.88 -0.15 -4.95% | 2.73 -0.15 -5.21% | 2.96 0.23 8.42% | 2.98 0.02 0.68% | 3.04 0.06 2.01% | 3.04 0 0% | 3.02 -0.02 -0.66% | 3.00 -0.02 -0.66% | 3.02 0.02 0.67% | 3.05 0.03 0.99% | 2.96 -0.09 -2.95% | 2.92 -0.04 -1.35% | 2.92 0 0% | 2.92 0 0% | 2.92 0 0% | 2.95 0.03 1.03% | 2.96 0.01 0.34% | 3.02 0.06 2.03% | 2.96 | ||||||||||
| 7 月 | 2.99 -0.03 -0.99% | 2.99 0 0% | 3.15 0.16 5.35% | 3.20 0.05 1.59% | 3.37 0.17 5.31% | 3.39 0.02 0.59% | 3.15 -0.24 -7.08% | 3.15 0 0% | 3.15 0 0% | 3.21 0.06 1.9% | 3.36 0.15 4.67% | 3.38 0.02 0.6% | 3.43 0.05 1.48% | 3.26 -0.17 -4.96% | 3.19 -0.07 -2.15% | 3.19 0 0% | 3.30 0.11 3.45% | 3.40 0.1 3.03% | 3.30 -0.1 -2.94% | 3.20 -0.1 -3.03% | 3.12 -0.08 -2.5% | 3.17 0.05 1.6% | 3.24 | |||||||||
| 8 月 | 3.19 0.02 0.63% | 3.17 -0.02 -0.63% | 3.24 0.07 2.21% | 3.25 0.01 0.31% | 3.22 -0.03 -0.92% | 3.06 -0.16 -4.97% | 2.85 -0.21 -6.86% | 2.90 0.05 1.75% | 3.06 0.16 5.52% | 3.06 0 0% | 2.91 -0.15 -4.9% | 2.91 0 0% | 2.91 0 0% | 2.72 -0.19 -6.53% | 2.77 0.05 1.84% | 2.86 0.09 3.25% | 2.90 0.04 1.4% | 2.90 0 0% | 3.00 0.1 3.45% | 2.91 -0.09 -3% | 2.83 -0.08 -2.75% | 2.84 0.01 0.35% | 2.97 | |||||||||
| 9 月 | 2.80 -0.04 -1.41% | 2.80 0 0% | 2.87 0.07 2.5% | 2.77 -0.1 -3.48% | 2.80 0.03 1.08% | 2.80 0 0% | 2.80 0 0% | 2.75 -0.05 -1.79% | 2.75 0 0% | 2.75 0 0% | 2.86 0.11 4% | 2.86 0 0% | 2.80 -0.06 -2.1% | 2.70 -0.1 -3.57% | 2.70 0 0% | 2.78 0.08 2.96% | 2.78 0 0% | 2.70 -0.08 -2.88% | 2.79 0.09 3.33% | 2.79 0 0% | 2.78 | |||||||||||
| 10 月 | 2.73 -0.06 -2.15% | 2.71 -0.02 -0.73% | 2.73 0.02 0.74% | 2.65 -0.08 -2.93% | 2.71 0.06 2.26% | 2.71 0 0% | 2.71 0 0% | 2.71 0 0% | 2.71 0 0% | 2.85 0.14 5.17% | 2.80 -0.05 -1.75% | 2.75 -0.05 -1.79% | 2.70 -0.05 -1.82% | 2.69 -0.01 -0.37% | 2.58 -0.11 -4.09% | 2.60 0.02 0.78% | 2.64 0.04 1.54% | 2.64 0 0% | 2.66 0.02 0.76% | 2.69 | ||||||||||||
| 11 月 | 2.57 -0.09 -3.38% | 2.65 0.08 3.11% | 2.70 0.05 1.89% | 2.75 0.05 1.85% | 2.71 -0.04 -1.45% | 2.75 0.04 1.48% | 2.75 0 0% | 2.70 -0.05 -1.82% | 2.67 -0.03 -1.11% | 2.69 0.02 0.75% | 2.67 -0.02 -0.74% | 2.54 -0.13 -4.87% | 2.55 0.01 0.39% | 2.60 0.05 1.96% | 2.49 -0.11 -4.23% | 2.45 -0.04 -1.61% | 2.46 0.01 0.41% | 2.46 0 0% | 2.45 -0.01 -0.41% | 2.52 0.07 2.86% | 2.53 0.01 0.4% | 2.40 -0.13 -5.14% | 2.59 | |||||||||
| 12 月 | 2.42 0.02 0.83% | 2.40 -0.02 -0.83% | 2.44 0.04 1.67% | 2.44 0 0% | 2.68 0.24 9.84% | 2.60 -0.08 -2.99% | 2.55 -0.05 -1.92% | 2.49 -0.06 -2.35% | 2.50 0.01 0.4% | 2.45 -0.05 -2% | 2.53 0.08 3.27% | 2.53 0 0% | 2.52 -0.01 -0.4% | 2.52 0 0% | 2.50 -0.02 -0.79% | 2.47 -0.03 -1.2% | 2.52 0.05 2.02% | 2.50 -0.02 -0.79% | 2.49 -0.01 -0.4% | 2.50 0.01 0.4% | 2.51 0.01 0.4% | 2.49 -0.02 -0.8% | 2.5 |
說明:最高漲幅:20.77%最低跌幅:-9.93% 最高價:4.20最低價:2.40平均價:2.98,灰色底表示週末,漲111天(10.19)元,跌141天(-13.68)元,平盤49天
21%=2,10%=6,8%=1,7%=2,6%=3,5%=7,4%=5,3%=21,2%=25,1%=24,0%=64,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=9,-6%=13,-7%=18,-8%=24,-9%=30,-10%=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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-01-04 | 6289 | 42944 | 27 | 145281 | 3.41 | 3.41 | 3.32 | 3.36 | 0.06 | 0% | 3.36 | 7 | 3.40 | 18 | 0.00 |
| 2021-01-05 | 6289 | 91855 | 34 | 308665 | 3.36 | 3.37 | 3.36 | 3.37 | 0.01 | 0.3% | 3.37 | 1 | 3.40 | 2 | 0.00 |
| 2021-01-07 | 6289 | 334879 | 132 | 1362897 | 4.07 | 4.07 | 4.07 | 4.07 | 0.37 | 20.77% | 4.07 | 486 | 0.00 | 0 | 0.00 |
| 2021-01-08 | 6289 | 622601 | 168 | 2638966 | 4.39 | 4.39 | 4.10 | 4.20 | 0.13 | 3.19% | 4.20 | 17 | 4.25 | 14 | 0.00 |
| 2021-01-11 | 6289 | 112125 | 50 | 462500 | 4.35 | 4.35 | 4.05 | 4.07 | 0.13 | -3.1% | 4.04 | 2 | 4.10 | 13 | 0.00 |
| 2021-01-12 | 6289 | 63350 | 25 | 246460 | 4.07 | 4.07 | 3.78 | 3.95 | 0.12 | -2.95% | 3.95 | 68 | 4.00 | 1 | 0.00 |
| 2021-01-13 | 6289 | 74023 | 61 | 306163 | 3.95 | 4.20 | 3.95 | 4.17 | 0.22 | 5.57% | 3.99 | 3 | 4.17 | 14 | 0.00 |
| 2021-01-14 | 6289 | 86096 | 47 | 366566 | 4.40 | 4.40 | 4.16 | 4.16 | 0.01 | -0.24% | 4.00 | 6 | 4.16 | 9 | 0.00 |
| 2021-01-15 | 6289 | 91962 | 37 | 349438 | 4.16 | 4.16 | 3.75 | 3.81 | 0.35 | -8.41% | 3.81 | 14 | 3.93 | 5 | 0.00 |
| 2021-01-18 | 6289 | 98184 | 41 | 348564 | 3.80 | 3.80 | 3.51 | 3.62 | 0.19 | -4.99% | 3.51 | 19 | 3.62 | 1 | 0.00 |
| 2021-01-19 | 6289 | 28181 | 24 | 99667 | 3.62 | 3.62 | 3.51 | 3.51 | 0.11 | -3.04% | 3.46 | 9 | 3.51 | 4 | 0.00 |
| 2021-01-20 | 6289 | 109617 | 28 | 363674 | 3.51 | 3.51 | 3.31 | 3.34 | 0.17 | -4.84% | 3.31 | 2 | 3.34 | 10 | 0.00 |
| 2021-01-21 | 6289 | 87396 | 40 | 273197 | 3.34 | 3.34 | 3.12 | 3.12 | 0.22 | -6.59% | 3.10 | 5 | 3.12 | 8 | 0.00 |
| 2021-01-22 | 6289 | 47321 | 27 | 152281 | 3.12 | 3.30 | 3.12 | 3.30 | 0.18 | 5.77% | 3.30 | 7 | 3.37 | 3 | 0.00 |
| 2021-01-25 | 6289 | 44650 | 39 | 155851 | 3.59 | 3.59 | 3.40 | 3.40 | 0.10 | 3.03% | 3.16 | 10 | 3.45 | 10 | 0.00 |
| 2021-01-26 | 6289 | 96556 | 29 | 296009 | 3.06 | 3.07 | 3.06 | 3.07 | 0.33 | -9.71% | 3.07 | 15 | 3.28 | 10 | 0.00 |
| 2021-01-27 | 6289 | 24485 | 49 | 76432 | 3.16 | 3.16 | 3.07 | 3.15 | 0.08 | 2.61% | 3.07 | 17 | 3.15 | 6 | 0.00 |
| 2021-01-28 | 6289 | 38400 | 46 | 120801 | 3.15 | 3.15 | 3.10 | 3.15 | 0.00 | 0% | 3.10 | 11 | 3.15 | 1 | 0.00 |
| 2021-01-29 | 6289 | 9999 | 29 | 30903 | 3.03 | 3.14 | 3.03 | 3.04 | 0.11 | -3.49% | 3.04 | 1 | 3.23 | 10 | 0.00 |
| 2021-02-02 | 6289 | 126519 | 36 | 365629 | 2.80 | 2.90 | 2.80 | 2.89 | 0.15 | -4.93% | 2.89 | 30 | 2.90 | 3 | 0.00 |
| 2021-02-03 | 6289 | 68236 | 40 | 205390 | 2.99 | 3.10 | 2.99 | 3.10 | 0.21 | 7.27% | 3.00 | 10 | 3.11 | 4 | 0.00 |
| 2021-02-04 | 6289 | 24203 | 20 | 71757 | 2.83 | 3.15 | 2.83 | 3.15 | 0.05 | 1.61% | 3.05 | 5 | 3.15 | 3 | 0.00 |
| 2021-02-17 | 6289 | 57767 | 34 | 179384 | 3.06 | 3.13 | 3.06 | 3.13 | 0.07 | -0.63% | 3.12 | 5 | 3.13 | 17 | 0.00 |
| 2021-02-18 | 6289 | 35388 | 30 | 108142 | 3.10 | 3.13 | 3.04 | 3.05 | 0.08 | -2.56% | 3.03 | 8 | 3.05 | 3 | 0.00 |
| 2021-02-19 | 6289 | 46238 | 40 | 138772 | 3.05 | 3.07 | 2.96 | 3.05 | 0.00 | 0% | 3.01 | 1 | 3.05 | 3 | 0.00 |
| 2021-02-23 | 6289 | 45963 | 43 | 141490 | 3.24 | 3.24 | 3.05 | 3.05 | 0.20 | 0% | 3.05 | 14 | 3.10 | 10 | 0.00 |
| 2021-02-25 | 6289 | 33048 | 40 | 102311 | 3.10 | 3.10 | 3.05 | 3.10 | 0.10 | 1.64% | 3.10 | 1 | 3.12 | 1 | 0.00 |
| 2021-03-02 | 6289 | 32072 | 52 | 95589 | 3.00 | 3.00 | 2.94 | 2.94 | 0.16 | -5.16% | 2.94 | 2 | 2.99 | 10 | 0.00 |
| 2021-03-03 | 6289 | 102918 | 74 | 295454 | 2.90 | 2.90 | 2.83 | 2.89 | 0.05 | -1.7% | 2.84 | 6 | 2.89 | 1 | 0.00 |
| 2021-03-04 | 6289 | 41460 | 47 | 120213 | 2.90 | 2.90 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 7 | 2.90 | 75 | 0.00 |
| 2021-03-05 | 6289 | 25321 | 54 | 75420 | 3.04 | 3.04 | 2.90 | 3.02 | 0.12 | 4.14% | 3.00 | 5 | 3.02 | 17 | 0.00 |
| 2021-03-08 | 6289 | 56817 | 85 | 170951 | 3.00 | 3.26 | 3.00 | 3.01 | 0.01 | -0.33% | 3.01 | 2 | 3.10 | 10 | 0.00 |
| 2021-03-09 | 6289 | 78087 | 74 | 234269 | 3.00 | 3.00 | 3.00 | 3.00 | 0.01 | -0.33% | 3.00 | 41 | 3.01 | 35 | 0.00 |
| 2021-03-10 | 6289 | 44758 | 43 | 129077 | 2.88 | 2.91 | 2.88 | 2.91 | 0.09 | -3% | 2.92 | 10 | 3.00 | 6 | 0.00 |
| 2021-03-11 | 6289 | 16468 | 38 | 48428 | 3.03 | 3.03 | 2.93 | 2.93 | 0.02 | 0.69% | 2.93 | 11 | 2.94 | 3 | 0.00 |
| 2021-03-12 | 6289 | 24673 | 48 | 74192 | 3.15 | 3.15 | 2.94 | 3.00 | 0.07 | 2.39% | 2.94 | 16 | 2.99 | 6 | 0.00 |
| 2021-03-15 | 6289 | 43292 | 65 | 130113 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0% | 2.97 | 3 | 3.00 | 18 | 0.00 |
| 2021-03-16 | 6289 | 113296 | 63 | 325006 | 2.86 | 2.90 | 2.86 | 2.90 | 0.10 | -3.33% | 2.90 | 9 | 2.99 | 3 | 0.00 |
| 2021-03-17 | 6289 | 90290 | 57 | 266427 | 2.95 | 2.96 | 2.95 | 2.95 | 0.05 | 1.72% | 2.95 | 14 | 2.97 | 4 | 0.00 |
| 2021-03-18 | 6289 | 86054 | 70 | 249381 | 2.95 | 2.95 | 2.86 | 2.95 | 0.00 | 0% | 2.90 | 3 | 3.00 | 17 | 0.00 |
| 2021-03-19 | 6289 | 46486 | 44 | 135277 | 2.88 | 2.94 | 2.88 | 2.94 | 0.01 | -0.34% | 2.90 | 22 | 2.95 | 4 | 0.00 |
| 2021-03-22 | 6289 | 62145 | 61 | 184727 | 2.94 | 3.00 | 2.94 | 3.00 | 0.06 | 2.04% | 2.98 | 5 | 3.07 | 5 | 0.00 |
| 2021-03-23 | 6289 | 387146 | 126 | 1272059 | 3.25 | 3.30 | 3.25 | 3.30 | 0.30 | 10% | 3.30 | 158 | 0.00 | 0 | 0.00 |
| 2021-03-24 | 6289 | 129312 | 100 | 408183 | 3.25 | 3.25 | 3.10 | 3.10 | 0.20 | -6.06% | 3.10 | 62 | 3.18 | 3 | 0.00 |
| 2021-03-25 | 6289 | 17828 | 25 | 54689 | 3.03 | 3.09 | 3.03 | 3.08 | 0.02 | -0.65% | 3.08 | 2 | 3.09 | 8 | 0.00 |
| 2021-03-26 | 6289 | 27783 | 41 | 88560 | 3.08 | 3.23 | 3.08 | 3.13 | 0.05 | 1.62% | 3.13 | 6 | 3.20 | 79 | 0.00 |
| 2021-03-29 | 6289 | 182339 | 75 | 568127 | 3.12 | 3.12 | 3.09 | 3.09 | 0.04 | -1.28% | 3.09 | 9 | 3.12 | 23 | 0.00 |
| 2021-03-30 | 6289 | 76157 | 47 | 233316 | 3.01 | 3.09 | 3.01 | 3.05 | 0.04 | -1.29% | 3.05 | 9 | 3.08 | 9 | 0.00 |
| 2021-04-01 | 6289 | 70181 | 41 | 206570 | 3.00 | 3.00 | 2.82 | 2.95 | 0.05 | -3.28% | 2.95 | 14 | 3.18 | 9 | 0.00 |
| 2021-04-06 | 6289 | 82363 | 73 | 239015 | 2.90 | 2.94 | 2.89 | 2.94 | 0.01 | -0.34% | 2.92 | 11 | 2.94 | 2 | 0.00 |
| 2021-04-07 | 6289 | 68879 | 42 | 198351 | 2.94 | 2.94 | 2.80 | 2.87 | 0.07 | -2.38% | 2.87 | 12 | 2.94 | 27 | 0.00 |
| 2021-04-08 | 6289 | 34346 | 54 | 104835 | 2.92 | 3.07 | 2.92 | 3.07 | 0.20 | 6.97% | 3.07 | 2 | 3.08 | 4 | 0.00 |
| 2021-04-09 | 6289 | 127294 | 44 | 383882 | 3.05 | 3.05 | 3.00 | 3.00 | 0.07 | -2.28% | 2.95 | 1 | 3.00 | 2 | 0.00 |
| 2021-04-12 | 6289 | 31287 | 39 | 93958 | 3.00 | 3.01 | 3.00 | 3.01 | 0.01 | 0.33% | 3.01 | 31 | 3.16 | 1 | 0.00 |
| 2021-04-13 | 6289 | 492588 | 138 | 1613279 | 3.02 | 3.31 | 3.02 | 3.31 | 0.30 | 9.97% | 3.30 | 1 | 3.31 | 85 | 0.00 |
| 2021-04-14 | 6289 | 237686 | 82 | 745628 | 3.31 | 3.31 | 2.98 | 3.16 | 0.15 | -4.53% | 3.16 | 9 | 3.18 | 5 | 0.00 |
| 2021-04-15 | 6289 | 547802 | 162 | 1885354 | 3.47 | 3.47 | 3.22 | 3.47 | 0.31 | 9.81% | 3.47 | 211 | 0.00 | 0 | 0.00 |
| 2021-04-16 | 6289 | 453222 | 142 | 1678768 | 3.68 | 3.77 | 3.66 | 3.66 | 0.19 | 5.48% | 3.66 | 12 | 3.68 | 11 | 0.00 |
| 2021-04-19 | 6289 | 250090 | 115 | 868787 | 3.63 | 3.63 | 3.38 | 3.38 | 0.28 | -7.65% | 3.38 | 18 | 3.40 | 1 | 0.00 |
| 2021-04-20 | 6289 | 119577 | 85 | 408072 | 3.38 | 3.48 | 3.38 | 3.48 | 0.10 | 2.96% | 3.48 | 8 | 3.58 | 10 | 0.00 |
| 2021-04-21 | 6289 | 253669 | 86 | 906874 | 3.60 | 3.60 | 3.50 | 3.58 | 0.10 | 2.87% | 3.55 | 27 | 3.58 | 40 | 0.00 |
| 2021-04-22 | 6289 | 353894 | 116 | 1286241 | 3.63 | 3.65 | 3.63 | 3.65 | 0.07 | 1.96% | 3.65 | 37 | 3.69 | 10 | 0.00 |
| 2021-04-23 | 6289 | 103428 | 58 | 387219 | 3.65 | 3.79 | 3.65 | 3.79 | 0.14 | 3.84% | 3.75 | 1 | 3.79 | 10 | 0.00 |
| 2021-04-26 | 6289 | 61796 | 50 | 239697 | 3.79 | 3.90 | 3.79 | 3.89 | 0.10 | 2.64% | 3.82 | 1 | 3.89 | 5 | 0.00 |
| 2021-04-27 | 6289 | 61013 | 48 | 221614 | 3.61 | 3.65 | 3.61 | 3.65 | 0.24 | -6.17% | 3.65 | 27 | 3.70 | 2 | 0.00 |
| 2021-04-28 | 6289 | 98700 | 59 | 363803 | 3.65 | 3.70 | 3.65 | 3.70 | 0.05 | 1.37% | 3.70 | 9 | 3.80 | 2 | 0.00 |
| 2021-04-29 | 6289 | 96525 | 48 | 352415 | 3.70 | 3.70 | 3.60 | 3.60 | 0.10 | -2.7% | 3.60 | 18 | 3.65 | 10 | 0.00 |
| 2021-05-03 | 6289 | 23008 | 27 | 82490 | 3.60 | 3.60 | 3.57 | 3.57 | 0.03 | -0.83% | 3.55 | 16 | 3.57 | 1 | 0.00 |
| 2021-05-04 | 6289 | 74293 | 41 | 243412 | 3.25 | 3.31 | 3.25 | 3.25 | 0.32 | -8.96% | 3.25 | 33 | 3.31 | 1 | 0.00 |
| 2021-05-05 | 6289 | 10858 | 17 | 34346 | 3.07 | 3.39 | 3.07 | 3.39 | 0.14 | 4.31% | 3.15 | 2 | 3.39 | 7 | 0.00 |
| 2021-05-06 | 6289 | 84795 | 33 | 270987 | 3.39 | 3.39 | 3.13 | 3.13 | 0.26 | -7.67% | 3.13 | 15 | 3.28 | 3 | 0.00 |
| 2021-05-07 | 6289 | 15394 | 16 | 48191 | 3.09 | 3.20 | 3.09 | 3.20 | 0.07 | 2.24% | 3.13 | 6 | 3.20 | 1 | 0.00 |
| 2021-05-10 | 6289 | 29134 | 22 | 89242 | 3.01 | 3.08 | 3.01 | 3.08 | 0.12 | -3.75% | 3.08 | 26 | 3.25 | 9 | 0.00 |
| 2021-05-11 | 6289 | 52981 | 23 | 163820 | 3.08 | 3.10 | 3.08 | 3.08 | 0.00 | 0% | 3.02 | 6 | 3.08 | 24 | 0.00 |
| 2021-05-12 | 6289 | 40588 | 29 | 117599 | 3.00 | 3.01 | 2.82 | 2.85 | 0.23 | -7.47% | 2.83 | 5 | 2.86 | 18 | 0.00 |
| 2021-05-13 | 6289 | 128354 | 42 | 374739 | 2.60 | 3.13 | 2.60 | 3.13 | 0.28 | 9.82% | 2.91 | 3 | 3.13 | 40 | 0.00 |
| 2021-05-14 | 6289 | 45002 | 23 | 136973 | 3.13 | 3.13 | 3.02 | 3.02 | 0.11 | -3.51% | 3.02 | 4 | 3.11 | 10 | 0.00 |
| 2021-05-17 | 6289 | 71501 | 21 | 196442 | 2.90 | 2.90 | 2.72 | 2.72 | 0.30 | -9.93% | 0.00 | 0 | 2.72 | 2 | 0.00 |
| 2021-05-18 | 6289 | 53787 | 32 | 158970 | 2.85 | 2.99 | 2.85 | 2.99 | 0.27 | 9.93% | 2.99 | 8 | 0.00 | 0 | 0.00 |
| 2021-05-19 | 6289 | 18202 | 13 | 56246 | 3.17 | 3.17 | 2.95 | 3.10 | 0.11 | 3.68% | 3.10 | 1 | 3.15 | 1 | 0.00 |
| 2021-05-20 | 6289 | 3005 | 7 | 9302 | 3.10 | 3.10 | 3.09 | 3.09 | 0.01 | -0.32% | 2.93 | 6 | 3.09 | 10 | 0.00 |
| 2021-05-21 | 6289 | 17245 | 10 | 55691 | 3.24 | 3.24 | 3.23 | 3.23 | 0.14 | 4.53% | 3.01 | 5 | 3.23 | 23 | 0.00 |
| 2021-05-24 | 6289 | 27294 | 11 | 81975 | 3.20 | 3.20 | 2.96 | 3.13 | 0.10 | -3.1% | 3.02 | 1 | 3.13 | 3 | 0.00 |
| 2021-05-25 | 6289 | 16709 | 18 | 50524 | 3.39 | 3.39 | 2.95 | 3.13 | 0.00 | 0% | 2.98 | 5 | 3.13 | 5 | 0.00 |
| 2021-05-26 | 6289 | 94700 | 31 | 280039 | 2.89 | 3.11 | 2.89 | 3.11 | 0.02 | -0.64% | 3.00 | 9 | 3.11 | 12 | 0.00 |
| 2021-05-27 | 6289 | 32771 | 25 | 97849 | 3.00 | 3.00 | 2.95 | 3.00 | 0.11 | -3.54% | 3.00 | 1 | 3.10 | 11 | 0.00 |
| 2021-05-28 | 6289 | 40226 | 21 | 122123 | 3.02 | 3.05 | 3.02 | 3.02 | 0.02 | 0.67% | 3.00 | 6 | 3.02 | 11 | 0.00 |
| 2021-05-31 | 6289 | 15143 | 18 | 45668 | 3.00 | 3.10 | 2.93 | 2.93 | 0.09 | -2.98% | 2.93 | 4 | 3.00 | 1 | 0.00 |
| 2021-06-01 | 6289 | 33311 | 18 | 100178 | 3.00 | 3.03 | 3.00 | 3.03 | 0.10 | 3.41% | 3.00 | 25 | 3.05 | 1 | 0.00 |
| 2021-06-02 | 6289 | 45302 | 19 | 138487 | 3.13 | 3.13 | 3.03 | 3.03 | 0.00 | 0% | 3.01 | 5 | 3.09 | 5 | 0.00 |
| 2021-06-03 | 6289 | 18239 | 14 | 54437 | 3.03 | 3.03 | 2.86 | 3.03 | 0.00 | 0% | 3.00 | 1 | 3.03 | 17 | 0.00 |
| 2021-06-04 | 6289 | 28253 | 14 | 86862 | 3.17 | 3.17 | 2.88 | 2.88 | 0.15 | -4.95% | 2.88 | 17 | 3.13 | 6 | 0.00 |
| 2021-06-07 | 6289 | 48504 | 29 | 135677 | 2.90 | 3.07 | 2.73 | 2.73 | 0.15 | -5.21% | 2.73 | 1 | 2.90 | 1 | 0.00 |
| 2021-06-08 | 6289 | 86110 | 40 | 242056 | 2.75 | 2.96 | 2.75 | 2.96 | 0.23 | 8.42% | 2.96 | 1 | 2.99 | 8 | 0.00 |
| 2021-06-09 | 6289 | 25440 | 17 | 75754 | 2.96 | 2.98 | 2.96 | 2.98 | 0.02 | 0.68% | 2.91 | 5 | 2.95 | 5 | 0.00 |
| 2021-06-10 | 6289 | 50000 | 23 | 152305 | 2.98 | 3.05 | 2.98 | 3.04 | 0.06 | 2.01% | 2.98 | 1 | 3.03 | 10 | 0.00 |
| 2021-06-11 | 6289 | 20912 | 19 | 60271 | 2.80 | 3.10 | 2.80 | 3.04 | 0.00 | 0% | 2.87 | 10 | 3.04 | 1 | 0.00 |
| 2021-06-15 | 6289 | 14877 | 18 | 43763 | 2.91 | 3.03 | 2.91 | 3.02 | 0.02 | -0.66% | 3.00 | 1 | 3.02 | 2 | 0.00 |
| 2021-06-16 | 6289 | 55676 | 25 | 167050 | 3.05 | 3.05 | 2.89 | 3.00 | 0.02 | -0.66% | 3.00 | 7 | 3.01 | 1 | 0.00 |
| 2021-06-17 | 6289 | 16026 | 11 | 48037 | 2.90 | 3.02 | 2.90 | 3.02 | 0.02 | 0.67% | 3.00 | 2 | 3.02 | 8 | 0.00 |
| 2021-06-18 | 6289 | 8028 | 16 | 23956 | 2.95 | 3.05 | 2.95 | 3.05 | 0.03 | 0.99% | 2.96 | 5 | 3.02 | 2 | 0.00 |
| 2021-06-21 | 6289 | 77933 | 17 | 233228 | 3.00 | 3.00 | 2.96 | 2.96 | 0.09 | -2.95% | 2.96 | 10 | 3.00 | 43 | 0.00 |
| 2021-06-22 | 6289 | 56358 | 28 | 164676 | 2.96 | 2.96 | 2.92 | 2.92 | 0.04 | -1.35% | 2.92 | 12 | 2.95 | 30 | 0.00 |
| 2021-06-23 | 6289 | 78269 | 26 | 229659 | 3.00 | 3.00 | 2.92 | 2.92 | 0.00 | 0% | 2.92 | 4 | 2.93 | 40 | 0.00 |
| 2021-06-24 | 6289 | 23615 | 26 | 68595 | 2.90 | 2.92 | 2.90 | 2.92 | 0.00 | 0% | 2.92 | 15 | 2.95 | 1 | 0.00 |
| 2021-06-25 | 6289 | 79471 | 33 | 233839 | 2.92 | 2.98 | 2.91 | 2.92 | 0.00 | 0% | 2.92 | 13 | 2.96 | 5 | 0.00 |
| 2021-06-28 | 6289 | 42103 | 26 | 123388 | 2.92 | 2.95 | 2.92 | 2.95 | 0.03 | 1.03% | 2.95 | 8 | 2.97 | 1 | 0.00 |
| 2021-06-29 | 6289 | 48764 | 20 | 143818 | 2.95 | 2.96 | 2.95 | 2.96 | 0.01 | 0.34% | 2.96 | 2 | 2.97 | 3 | 0.00 |
| 2021-06-30 | 6289 | 145851 | 42 | 439101 | 2.95 | 3.02 | 2.95 | 3.02 | 0.06 | 2.03% | 3.01 | 40 | 3.02 | 8 | 0.00 |
| 2021-07-01 | 6289 | 83324 | 31 | 250125 | 3.02 | 3.02 | 2.98 | 2.99 | 0.03 | -0.99% | 2.95 | 12 | 2.99 | 1 | 0.00 |
| 2021-07-02 | 6289 | 74337 | 31 | 221289 | 2.96 | 3.00 | 2.95 | 2.99 | 0.00 | 0% | 2.97 | 10 | 3.00 | 15 | 0.00 |
| 2021-07-05 | 6289 | 150582 | 61 | 462561 | 3.00 | 3.15 | 3.00 | 3.15 | 0.16 | 5.35% | 3.15 | 26 | 3.20 | 10 | 0.00 |
| 2021-07-06 | 6289 | 48931 | 33 | 155652 | 3.15 | 3.20 | 3.15 | 3.20 | 0.05 | 1.59% | 3.20 | 64 | 3.21 | 11 | 0.00 |
| 2021-07-07 | 6289 | 113787 | 53 | 373782 | 3.21 | 3.37 | 3.21 | 3.37 | 0.17 | 5.31% | 3.33 | 5 | 3.37 | 12 | 0.00 |
| 2021-07-08 | 6289 | 816047 | 184 | 2999578 | 3.59 | 3.70 | 3.39 | 3.39 | 0.02 | 0.59% | 3.39 | 1 | 3.58 | 11 | 0.00 |
| 2021-07-09 | 6289 | 145813 | 51 | 460985 | 3.29 | 3.29 | 3.13 | 3.15 | 0.24 | -7.08% | 3.15 | 15 | 3.17 | 3 | 0.00 |
| 2021-07-12 | 6289 | 199734 | 65 | 617563 | 3.15 | 3.15 | 3.05 | 3.15 | 0.00 | 0% | 3.15 | 10 | 3.21 | 1 | 0.00 |
| 2021-07-13 | 6289 | 60860 | 38 | 196923 | 3.15 | 3.29 | 3.15 | 3.15 | 0.00 | 0% | 3.15 | 9 | 3.16 | 3 | 0.00 |
| 2021-07-14 | 6289 | 117618 | 40 | 376836 | 3.20 | 3.21 | 3.19 | 3.21 | 0.06 | 1.9% | 3.21 | 22 | 3.22 | 1 | 0.00 |
| 2021-07-15 | 6289 | 97512 | 41 | 326967 | 3.36 | 3.36 | 3.34 | 3.36 | 0.15 | 4.67% | 3.36 | 22 | 3.45 | 7 | 0.00 |
| 2021-07-16 | 6289 | 45942 | 29 | 152974 | 3.32 | 3.38 | 3.32 | 3.38 | 0.02 | 0.6% | 3.33 | 3 | 3.38 | 5 | 0.00 |
| 2021-07-19 | 6289 | 24835 | 27 | 81914 | 3.25 | 3.43 | 3.25 | 3.43 | 0.05 | 1.48% | 3.26 | 32 | 3.45 | 2 | 0.00 |
| 2021-07-20 | 6289 | 36540 | 21 | 118997 | 3.25 | 3.26 | 3.25 | 3.26 | 0.17 | -4.96% | 3.26 | 8 | 3.27 | 2 | 0.00 |
| 2021-07-21 | 6289 | 90503 | 30 | 286628 | 3.16 | 3.31 | 3.16 | 3.19 | 0.07 | -2.15% | 3.19 | 2 | 3.26 | 7 | 0.00 |
| 2021-07-22 | 6289 | 45000 | 13 | 143070 | 3.17 | 3.19 | 3.17 | 3.19 | 0.00 | 0% | 3.18 | 2 | 3.25 | 1 | 0.00 |
| 2021-07-23 | 6289 | 63061 | 28 | 202998 | 3.20 | 3.30 | 3.20 | 3.30 | 0.11 | 3.45% | 3.22 | 1 | 3.34 | 8 | 0.00 |
| 2021-07-26 | 6289 | 138569 | 48 | 469516 | 3.30 | 3.40 | 3.30 | 3.40 | 0.10 | 3.03% | 3.38 | 1 | 3.40 | 26 | 0.00 |
| 2021-07-27 | 6289 | 112451 | 42 | 378858 | 3.48 | 3.48 | 3.30 | 3.30 | 0.10 | -2.94% | 3.30 | 26 | 3.40 | 49 | 0.00 |
| 2021-07-28 | 6289 | 74725 | 24 | 238953 | 3.17 | 3.29 | 3.17 | 3.20 | 0.10 | -3.03% | 3.18 | 3 | 3.28 | 20 | 0.00 |
| 2021-07-29 | 6289 | 43830 | 29 | 135484 | 3.07 | 3.12 | 3.07 | 3.12 | 0.08 | -2.5% | 3.11 | 17 | 3.16 | 4 | 0.00 |
| 2021-07-30 | 6289 | 37700 | 25 | 120455 | 3.19 | 3.22 | 3.17 | 3.17 | 0.05 | 1.6% | 3.16 | 5 | 3.19 | 6 | 0.00 |
| 2021-08-02 | 6289 | 54050 | 19 | 172369 | 3.17 | 3.19 | 3.17 | 3.19 | 0.02 | 0.63% | 3.17 | 8 | 3.19 | 8 | 0.00 |
| 2021-08-03 | 6289 | 10468 | 10 | 33259 | 3.19 | 3.19 | 3.17 | 3.17 | 0.02 | -0.63% | 3.17 | 22 | 3.19 | 10 | 0.00 |
| 2021-08-04 | 6289 | 17150 | 12 | 54453 | 3.17 | 3.26 | 3.17 | 3.24 | 0.07 | 2.21% | 3.24 | 1 | 3.25 | 13 | 0.00 |
| 2021-08-05 | 6289 | 45000 | 21 | 146809 | 3.30 | 3.30 | 3.25 | 3.25 | 0.01 | 0.31% | 3.19 | 6 | 3.25 | 4 | 0.00 |
| 2021-08-06 | 6289 | 26206 | 19 | 83570 | 3.19 | 3.26 | 3.13 | 3.22 | 0.03 | -0.92% | 3.15 | 4 | 3.22 | 1 | 0.00 |
| 2021-08-09 | 6289 | 124488 | 45 | 381548 | 3.11 | 3.11 | 3.06 | 3.06 | 0.16 | -4.97% | 3.06 | 9 | 3.07 | 2 | 0.00 |
| 2021-08-10 | 6289 | 97335 | 49 | 282820 | 3.05 | 3.07 | 2.84 | 2.85 | 0.21 | -6.86% | 2.85 | 13 | 2.99 | 17 | 0.00 |
| 2021-08-11 | 6289 | 66251 | 35 | 193144 | 2.89 | 2.93 | 2.89 | 2.90 | 0.05 | 1.75% | 2.90 | 20 | 2.91 | 5 | 0.00 |
| 2021-08-12 | 6289 | 22851 | 21 | 68586 | 2.91 | 3.06 | 2.91 | 3.06 | 0.16 | 5.52% | 3.04 | 1 | 3.06 | 2 | 0.00 |
| 2021-08-13 | 6289 | 20453 | 14 | 61252 | 2.93 | 3.07 | 2.93 | 3.06 | 0.00 | 0% | 2.96 | 1 | 3.06 | 2 | 0.00 |
| 2021-08-16 | 6289 | 35176 | 22 | 103330 | 3.06 | 3.06 | 2.91 | 2.91 | 0.15 | -4.9% | 2.91 | 3 | 3.00 | 4 | 0.00 |
| 2021-08-17 | 6289 | 14125 | 12 | 41099 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00 | 0% | 2.91 | 5 | 3.00 | 20 | 0.00 |
| 2021-08-18 | 6289 | 51282 | 22 | 149235 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00 | 0% | 2.92 | 10 | 2.93 | 22 | 0.00 |
| 2021-08-19 | 6289 | 172516 | 36 | 480944 | 2.92 | 2.92 | 2.71 | 2.72 | 0.19 | -6.53% | 2.72 | 17 | 2.88 | 5 | 0.00 |
| 2021-08-20 | 6289 | 6006 | 9 | 16764 | 2.90 | 2.90 | 2.77 | 2.77 | 0.05 | 1.84% | 2.76 | 2 | 2.88 | 4 | 0.00 |
| 2021-08-23 | 6289 | 20790 | 15 | 59460 | 2.85 | 2.90 | 2.85 | 2.86 | 0.09 | 3.25% | 2.85 | 15 | 2.89 | 15 | 0.00 |
| 2021-08-24 | 6289 | 81225 | 33 | 234864 | 2.86 | 2.90 | 2.86 | 2.90 | 0.04 | 1.4% | 2.86 | 11 | 2.90 | 48 | 0.00 |
| 2021-08-25 | 6289 | 32901 | 16 | 95153 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0% | 2.87 | 12 | 2.90 | 6 | 0.00 |
| 2021-08-26 | 6289 | 21661 | 15 | 63499 | 2.88 | 3.00 | 2.88 | 3.00 | 0.10 | 3.45% | 2.88 | 3 | 3.00 | 7 | 0.00 |
| 2021-08-27 | 6289 | 61286 | 27 | 177896 | 2.90 | 2.91 | 2.90 | 2.91 | 0.09 | -3% | 2.90 | 6 | 2.91 | 4 | 0.00 |
| 2021-08-30 | 6289 | 67607 | 28 | 190625 | 2.82 | 2.83 | 2.82 | 2.83 | 0.08 | -2.75% | 2.83 | 10 | 2.87 | 5 | 0.00 |
| 2021-08-31 | 6289 | 23522 | 23 | 66632 | 2.81 | 2.84 | 2.81 | 2.84 | 0.01 | 0.35% | 2.84 | 3 | 2.86 | 1 | 0.00 |
| 2021-09-01 | 6289 | 17403 | 13 | 48771 | 2.84 | 2.84 | 2.80 | 2.80 | 0.04 | -1.41% | 2.79 | 8 | 2.80 | 2 | 0.00 |
| 2021-09-02 | 6289 | 1012 | 13 | 2829 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0% | 2.79 | 2 | 2.80 | 18 | 0.00 |
| 2021-09-03 | 6289 | 32902 | 31 | 92609 | 2.80 | 2.87 | 2.80 | 2.87 | 0.07 | 2.5% | 2.80 | 11 | 2.87 | 7 | 0.00 |
| 2021-09-06 | 6289 | 27881 | 22 | 77267 | 2.76 | 2.86 | 2.76 | 2.77 | 0.10 | -3.48% | 2.77 | 15 | 2.85 | 11 | 0.00 |
| 2021-09-07 | 6289 | 25251 | 16 | 68893 | 2.70 | 2.80 | 2.70 | 2.80 | 0.03 | 1.08% | 2.77 | 1 | 2.80 | 3 | 0.00 |
| 2021-09-08 | 6289 | 214757 | 15 | 601423 | 2.90 | 2.90 | 2.80 | 2.80 | 0.00 | 0% | 2.80 | 10 | 2.89 | 6 | 0.00 |
| 2021-09-09 | 6289 | 5526 | 9 | 15477 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0% | 2.77 | 8 | 2.85 | 3 | 0.00 |
| 2021-09-10 | 6289 | 8149 | 18 | 22665 | 2.80 | 2.80 | 2.75 | 2.75 | 0.05 | -1.79% | 2.76 | 3 | 2.80 | 11 | 0.00 |
| 2021-09-13 | 6289 | 10851 | 21 | 29772 | 2.75 | 2.75 | 2.67 | 2.75 | 0.00 | 0% | 2.73 | 8 | 2.75 | 1 | 0.00 |
| 2021-09-14 | 6289 | 19228 | 19 | 52538 | 2.77 | 2.77 | 2.68 | 2.75 | 0.00 | 0% | 2.75 | 3 | 2.76 | 1 | 0.00 |
| 2021-09-15 | 6289 | 10999 | 17 | 30509 | 2.77 | 2.86 | 2.68 | 2.86 | 0.11 | 4% | 2.71 | 1 | 2.86 | 1 | 0.00 |
| 2021-09-16 | 6289 | 6705 | 6 | 19195 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 0% | 2.80 | 4 | 2.92 | 4 | 0.00 |
| 2021-09-17 | 6289 | 52000 | 19 | 143270 | 2.72 | 2.80 | 2.72 | 2.80 | 0.06 | -2.1% | 2.80 | 1 | 2.92 | 3 | 0.00 |
| 2021-09-22 | 6289 | 16403 | 12 | 44497 | 2.79 | 2.79 | 2.70 | 2.70 | 0.10 | -3.57% | 2.61 | 8 | 2.76 | 4 | 0.00 |
| 2021-09-23 | 6289 | 72370 | 22 | 195371 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0% | 2.66 | 1 | 2.73 | 4 | 0.00 |
| 2021-09-24 | 6289 | 13033 | 9 | 36227 | 2.78 | 2.78 | 2.78 | 2.78 | 0.08 | 2.96% | 2.78 | 2 | 2.79 | 3 | 0.00 |
| 2021-09-27 | 6289 | 15635 | 20 | 43422 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 0% | 2.72 | 12 | 2.78 | 2 | 0.00 |
| 2021-09-28 | 6289 | 52425 | 23 | 142648 | 2.78 | 2.78 | 2.70 | 2.70 | 0.08 | -2.88% | 2.70 | 54 | 2.71 | 16 | 0.00 |
| 2021-09-29 | 6289 | 128962 | 41 | 343834 | 2.51 | 2.79 | 2.51 | 2.79 | 0.09 | 3.33% | 2.73 | 4 | 2.79 | 1 | 0.00 |
| 2021-09-30 | 6289 | 34656 | 21 | 96653 | 2.79 | 2.79 | 2.79 | 2.79 | 0.00 | 0% | 2.72 | 10 | 2.78 | 11 | 0.00 |
| 2021-10-01 | 6289 | 21608 | 19 | 59024 | 2.73 | 2.73 | 2.73 | 2.73 | 0.06 | -2.15% | 2.73 | 8 | 2.78 | 1 | 0.00 |
| 2021-10-04 | 6289 | 3009 | 5 | 8174 | 2.73 | 2.73 | 2.71 | 2.71 | 0.02 | -0.73% | 2.69 | 1 | 2.71 | 4 | 0.00 |
| 2021-10-05 | 6289 | 14722 | 18 | 39667 | 2.58 | 2.73 | 2.58 | 2.73 | 0.02 | 0.74% | 2.71 | 2 | 2.79 | 2 | 0.00 |
| 2021-10-06 | 6289 | 13221 | 11 | 34863 | 2.63 | 2.65 | 2.63 | 2.65 | 0.08 | -2.93% | 2.66 | 102 | 2.72 | 1 | 0.00 |
| 2021-10-07 | 6289 | 15510 | 16 | 41837 | 2.70 | 2.71 | 2.70 | 2.71 | 0.06 | 2.26% | 2.65 | 5 | 2.71 | 1 | 0.00 |
| 2021-10-08 | 6289 | 2001 | 2 | 5422 | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 0% | 2.64 | 1 | 2.71 | 2 | 0.00 |
| 2021-10-12 | 6289 | 9727 | 9 | 26300 | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 0% | 2.70 | 1 | 2.71 | 7 | 0.00 |
| 2021-10-13 | 6289 | 58603 | 20 | 158862 | 2.71 | 2.71 | 2.71 | 2.71 | 0.00 | 0% | 2.71 | 64 | 2.75 | 3 | 0.00 |
| 2021-10-14 | 6289 | 90008 | 20 | 243866 | 2.71 | 2.71 | 2.70 | 2.71 | 0.00 | 0% | 2.71 | 2 | 2.73 | 22 | 0.00 |
| 2021-10-15 | 6289 | 31988 | 20 | 87592 | 2.71 | 2.85 | 2.71 | 2.85 | 0.14 | 5.17% | 2.72 | 6 | 2.84 | 24 | 0.00 |
| 2021-10-19 | 6289 | 21532 | 11 | 60333 | 2.86 | 2.86 | 2.78 | 2.80 | 0.00 | -1.75% | 2.79 | 3 | 2.80 | 31 | 0.00 |
| 2021-10-20 | 6289 | 25501 | 17 | 69624 | 2.72 | 2.75 | 2.72 | 2.75 | 0.05 | -1.79% | 2.75 | 6 | 2.77 | 1 | 0.00 |
| 2021-10-21 | 6289 | 69619 | 24 | 187977 | 2.70 | 2.71 | 2.70 | 2.70 | 0.05 | -1.82% | 2.68 | 4 | 2.70 | 4 | 0.00 |
| 2021-10-22 | 6289 | 35376 | 30 | 95464 | 2.70 | 2.70 | 2.67 | 2.69 | 0.01 | -0.37% | 2.67 | 10 | 2.70 | 29 | 0.00 |
| 2021-10-25 | 6289 | 12569 | 24 | 32795 | 2.64 | 2.64 | 2.56 | 2.58 | 0.11 | -4.09% | 2.58 | 8 | 2.70 | 22 | 0.00 |
| 2021-10-26 | 6289 | 30408 | 15 | 79065 | 2.53 | 2.60 | 2.53 | 2.60 | 0.02 | 0.78% | 2.59 | 10 | 2.60 | 19 | 0.00 |
| 2021-10-27 | 6289 | 40600 | 10 | 105137 | 2.55 | 2.64 | 2.55 | 2.64 | 0.04 | 1.54% | 2.60 | 75 | 2.64 | 6 | 0.00 |
| 2021-10-28 | 6289 | 8806 | 13 | 23484 | 2.69 | 2.74 | 2.64 | 2.64 | 0.00 | 0% | 2.56 | 1 | 2.67 | 3 | 0.00 |
| 2021-10-29 | 6289 | 8187 | 26 | 21567 | 2.59 | 2.67 | 2.59 | 2.66 | 0.02 | 0.76% | 2.60 | 12 | 2.66 | 8 | 0.00 |
| 2021-11-01 | 6289 | 106812 | 39 | 264833 | 2.61 | 2.61 | 2.40 | 2.57 | 0.09 | -3.38% | 2.45 | 10 | 2.57 | 25 | 0.00 |
| 2021-11-02 | 6289 | 27510 | 24 | 72303 | 2.52 | 2.69 | 2.52 | 2.65 | 0.08 | 3.11% | 2.60 | 2 | 2.65 | 2 | 0.00 |
| 2021-11-03 | 6289 | 51739 | 45 | 138265 | 2.65 | 2.70 | 2.54 | 2.70 | 0.05 | 1.89% | 2.56 | 1 | 2.70 | 17 | 0.00 |
| 2021-11-04 | 6289 | 7152 | 10 | 19743 | 2.77 | 2.77 | 2.75 | 2.75 | 0.05 | 1.85% | 2.70 | 5 | 2.75 | 8 | 0.00 |
| 2021-11-05 | 6289 | 4602 | 7 | 12597 | 2.77 | 2.77 | 2.71 | 2.71 | 0.04 | -1.45% | 2.70 | 1 | 2.71 | 10 | 0.00 |
| 2021-11-08 | 6289 | 3029 | 16 | 8139 | 2.66 | 2.75 | 2.66 | 2.75 | 0.04 | 1.48% | 2.70 | 1 | 2.72 | 10 | 0.00 |
| 2021-11-09 | 6289 | 20613 | 20 | 56695 | 2.70 | 2.76 | 2.70 | 2.75 | 0.00 | 0% | 2.75 | 1 | 2.76 | 3 | 0.00 |
| 2021-11-10 | 6289 | 26359 | 26 | 70863 | 2.70 | 2.75 | 2.70 | 2.70 | 0.05 | -1.82% | 2.70 | 17 | 2.75 | 18 | 0.00 |
| 2021-11-11 | 6289 | 31524 | 29 | 83997 | 2.65 | 2.74 | 2.65 | 2.67 | 0.03 | -1.11% | 2.68 | 1 | 2.72 | 5 | 0.00 |
| 2021-11-12 | 6289 | 14062 | 14 | 37914 | 2.67 | 2.72 | 2.67 | 2.69 | 0.02 | 0.75% | 2.69 | 11 | 2.70 | 14 | 0.00 |
| 2021-11-15 | 6289 | 71379 | 29 | 190677 | 2.70 | 2.75 | 2.67 | 2.67 | 0.02 | -0.74% | 2.66 | 9 | 2.67 | 27 | 0.00 |
| 2021-11-16 | 6289 | 78975 | 31 | 204061 | 2.67 | 2.76 | 2.54 | 2.54 | 0.13 | -4.87% | 2.54 | 2 | 2.62 | 10 | 0.00 |
| 2021-11-17 | 6289 | 44751 | 23 | 114651 | 2.55 | 2.57 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 1 | 2.57 | 10 | 0.00 |
| 2021-11-18 | 6289 | 32017 | 18 | 83442 | 2.56 | 2.63 | 2.56 | 2.60 | 0.05 | 1.96% | 2.55 | 10 | 2.60 | 2 | 0.00 |
| 2021-11-19 | 6289 | 108122 | 41 | 264733 | 2.60 | 2.60 | 2.34 | 2.49 | 0.11 | -4.23% | 2.38 | 15 | 2.49 | 6 | 0.00 |
| 2021-11-22 | 6289 | 45900 | 25 | 112858 | 2.50 | 2.50 | 2.45 | 2.45 | 0.04 | -1.61% | 2.45 | 16 | 2.48 | 3 | 0.00 |
| 2021-11-23 | 6289 | 46450 | 30 | 112400 | 2.36 | 2.46 | 2.36 | 2.46 | 0.01 | 0.41% | 2.45 | 9 | 2.46 | 3 | 0.00 |
| 2021-11-24 | 6289 | 41362 | 17 | 99809 | 2.46 | 2.46 | 2.41 | 2.46 | 0.00 | 0% | 2.42 | 7 | 2.46 | 3 | 0.00 |
| 2021-11-25 | 6289 | 14820 | 10 | 35485 | 2.46 | 2.46 | 2.38 | 2.45 | 0.01 | -0.41% | 2.41 | 14 | 2.45 | 6 | 0.00 |
| 2021-11-26 | 6289 | 27844 | 21 | 68513 | 2.45 | 2.52 | 2.44 | 2.52 | 0.07 | 2.86% | 2.50 | 5 | 2.52 | 3 | 0.00 |
| 2021-11-29 | 6289 | 35002 | 13 | 88664 | 2.52 | 2.54 | 2.52 | 2.53 | 0.01 | 0.4% | 2.48 | 27 | 2.53 | 20 | 0.00 |
| 2021-11-30 | 6289 | 92001 | 26 | 217662 | 2.50 | 2.50 | 2.36 | 2.40 | 0.13 | -5.14% | 2.40 | 3 | 2.43 | 5 | 0.00 |
| 2021-12-01 | 6289 | 31414 | 16 | 76555 | 2.40 | 2.47 | 2.40 | 2.42 | 0.02 | 0.83% | 2.42 | 2 | 2.43 | 6 | 0.00 |
| 2021-12-02 | 6289 | 45147 | 20 | 108370 | 2.42 | 2.42 | 2.40 | 2.40 | 0.02 | -0.83% | 2.37 | 9 | 2.41 | 1 | 0.00 |
| 2021-12-03 | 6289 | 23825 | 17 | 57792 | 2.40 | 2.45 | 2.40 | 2.44 | 0.04 | 1.67% | 2.40 | 14 | 2.44 | 7 | 0.00 |
| 2021-12-06 | 6289 | 64500 | 19 | 158329 | 2.44 | 2.47 | 2.44 | 2.44 | 0.00 | 0% | 2.37 | 1 | 2.47 | 16 | 0.00 |
| 2021-12-07 | 6289 | 192003 | 58 | 498731 | 2.44 | 2.68 | 2.44 | 2.68 | 0.24 | 9.84% | 2.59 | 1 | 2.68 | 1 | 0.00 |
| 2021-12-08 | 6289 | 132175 | 45 | 346141 | 2.65 | 2.65 | 2.60 | 2.60 | 0.08 | -2.99% | 2.60 | 18 | 2.65 | 27 | 0.00 |
| 2021-12-09 | 6289 | 96949 | 34 | 248794 | 2.56 | 2.58 | 2.55 | 2.55 | 0.05 | -1.92% | 2.50 | 4 | 2.55 | 13 | 0.00 |
| 2021-12-10 | 6289 | 83500 | 28 | 208654 | 2.55 | 2.55 | 2.45 | 2.49 | 0.06 | -2.35% | 2.46 | 9 | 2.49 | 2 | 0.00 |
| 2021-12-13 | 6289 | 115329 | 37 | 290961 | 2.49 | 2.70 | 2.49 | 2.50 | 0.01 | 0.4% | 2.50 | 5 | 2.65 | 5 | 0.00 |
| 2021-12-14 | 6289 | 55873 | 36 | 137664 | 2.50 | 2.50 | 2.45 | 2.45 | 0.05 | -2% | 2.45 | 12 | 2.50 | 2 | 0.00 |
| 2021-12-15 | 6289 | 155356 | 44 | 406430 | 2.48 | 2.67 | 2.48 | 2.53 | 0.08 | 3.27% | 2.53 | 27 | 2.56 | 1 | 0.00 |
| 2021-12-16 | 6289 | 211050 | 48 | 536071 | 2.50 | 2.66 | 2.50 | 2.53 | 0.00 | 0% | 2.53 | 55 | 2.60 | 5 | 0.00 |
| 2021-12-17 | 6289 | 180613 | 48 | 456850 | 2.50 | 2.54 | 2.50 | 2.52 | 0.01 | -0.4% | 2.52 | 19 | 2.54 | 36 | 0.00 |
| 2021-12-20 | 6289 | 94103 | 27 | 237220 | 2.52 | 2.54 | 2.52 | 2.52 | 0.00 | 0% | 2.52 | 3 | 2.55 | 20 | 0.00 |
| 2021-12-21 | 6289 | 106996 | 39 | 268746 | 2.52 | 2.64 | 2.50 | 2.50 | 0.02 | -0.79% | 2.50 | 36 | 2.56 | 27 | 0.00 |
| 2021-12-22 | 6289 | 72610 | 39 | 180670 | 2.51 | 2.51 | 2.47 | 2.47 | 0.03 | -1.2% | 2.47 | 34 | 2.50 | 1 | 0.00 |
| 2021-12-23 | 6289 | 32353 | 20 | 81329 | 2.47 | 2.52 | 2.47 | 2.52 | 0.05 | 2.02% | 2.51 | 16 | 2.52 | 6 | 0.00 |
| 2021-12-24 | 6289 | 109282 | 26 | 274320 | 2.52 | 2.52 | 2.50 | 2.50 | 0.02 | -0.79% | 2.49 | 11 | 2.50 | 11 | 0.00 |
| 2021-12-27 | 6289 | 95291 | 43 | 236982 | 2.50 | 2.50 | 2.47 | 2.49 | 0.01 | -0.4% | 2.49 | 1 | 2.50 | 2 | 0.00 |
| 2021-12-28 | 6289 | 131843 | 39 | 328904 | 2.50 | 2.50 | 2.49 | 2.50 | 0.01 | 0.4% | 2.49 | 2 | 2.50 | 21 | 0.00 |
| 2021-12-29 | 6289 | 118304 | 31 | 295275 | 2.50 | 2.51 | 2.49 | 2.51 | 0.01 | 0.4% | 2.51 | 4 | 2.52 | 8 | 0.00 |
| 2021-12-30 | 6289 | 161290 | 48 | 403195 | 2.51 | 2.51 | 2.49 | 2.49 | 0.02 | -0.8% | 2.49 | 97 | 2.50 | 52 | 0.00 |