首利(1471)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 | 2.80 0 0% | 2.69 -0.11 -3.93% | 2.65 -0.04 -1.49% | 2.66 0.01 0.38% | 2.69 0.03 1.13% | 2.69 0 0% | 2.83 0.14 5.2% | 3.03 0.2 7.07% | 3.00 -0.03 -0.99% | 3.05 0.05 1.67% | 3.00 -0.05 -1.64% | 2.94 -0.06 -2% | 2.87 -0.07 -2.38% | 2.59 -0.28 -9.76% | 2.48 -0.11 -4.25% | 2.8 | ||||||||||||||||
| 2 月 | 2.30 -0.18 -7.26% | 2.53 0.23 10% | 2.46 -0.07 -2.77% | 2.55 0.09 3.66% | 2.48 -0.07 -2.75% | 2.50 0.02 0.81% | 2.62 0.12 4.8% | 2.66 0.04 1.53% | 2.70 0.04 1.5% | 2.71 0.01 0.37% | 2.64 -0.07 -2.58% | 2.61 -0.03 -1.14% | 2.59 -0.02 -0.77% | 2.64 0.05 1.93% | 2.61 -0.03 -1.14% | 2.48 -0.13 -4.98% | 2.45 -0.03 -1.21% | 2.46 0.01 0.41% | 2.38 -0.08 -3.25% | 2.5 | ||||||||||||
| 3 月 | 2.29 -0.09 -3.78% | 2.20 -0.09 -3.93% | 2.20 0 0% | 2.15 -0.05 -2.27% | 2.18 0.03 1.4% | 2.04 -0.14 -6.42% | 2.10 0.06 2.94% | 2.05 -0.05 -2.38% | 1.85 -0.2 -9.76% | 1.75 -0.1 -5.41% | 1.70 -0.05 -2.86% | 1.56 -0.14 -8.24% | 1.62 0.06 3.85% | 1.46 -0.16 -9.88% | 1.59 0.13 8.9% | 1.60 0.01 0.63% | 1.64 0.04 2.5% | 1.63 -0.01 -0.61% | 1.61 -0.02 -1.23% | 1.55 -0.06 -3.73% | 1.51 -0.04 -2.58% | 1.48 -0.03 -1.99% | 1.79 | |||||||||
| 4 月 | 1.50 0.02 1.35% | 1.58 0.08 5.33% | 1.47 -0.11 -6.96% | 1.50 0.03 2.04% | 1.53 0.03 2% | 1.68 0.15 9.8% | 1.84 0.16 9.52% | 2.01 0.17 9.24% | 2.20 0.19 9.45% | 2.14 -0.06 -2.73% | 2.12 -0.02 -0.93% | 2.24 0.12 5.66% | 2.10 -0.14 -6.25% | 2.10 0 0% | 2.20 0.1 4.76% | 2.14 -0.06 -2.73% | 2.00 -0.14 -6.54% | 2.05 0.05 2.5% | 2.01 -0.04 -1.95% | 2.07 0.06 2.99% | 1.93 | |||||||||||
| 5 月 | 2.09 0.02 0.97% | 2.08 -0.01 -0.48% | 2.06 -0.02 -0.96% | 2.08 0.02 0.97% | 2.19 0.11 5.29% | 2.20 0.01 0.46% | 2.17 -0.03 -1.36% | 2.16 -0.01 -0.46% | 2.27 0.11 5.09% | 2.32 0.05 2.2% | 2.55 0.23 9.91% | 2.49 -0.06 -2.35% | 2.25 -0.24 -9.64% | 2.14 -0.11 -4.89% | 2.09 -0.05 -2.34% | 2.15 0.06 2.87% | 2.13 -0.02 -0.93% | 2.18 0.05 2.35% | 2.21 0.03 1.38% | 2.2 | ||||||||||||
| 6 月 | 2.23 0.02 0.9% | 2.23 0 0% | 2.20 -0.03 -1.35% | 2.10 -0.1 -4.55% | 2.12 0.02 0.95% | 2.16 0.04 1.89% | 2.17 0.01 0.46% | 2.26 0.09 4.15% | 2.25 -0.01 -0.44% | 2.22 -0.03 -1.33% | 2.22 0 0% | 2.29 0.07 3.15% | 2.48 0.19 8.3% | 2.54 0.06 2.42% | 2.60 0.06 2.36% | 2.50 -0.1 -3.85% | 2.50 0 0% | 2.55 0.05 2% | 2.53 -0.02 -0.78% | 2.55 0.02 0.79% | 2.35 | |||||||||||
| 7 月 | 2.54 -0.01 -0.39% | 2.47 -0.07 -2.76% | 2.47 0 0% | 2.50 0.03 1.21% | 2.42 -0.08 -3.2% | 2.44 0.02 0.83% | 2.57 0.13 5.33% | 2.79 0.22 8.56% | 3.06 0.27 9.68% | 3.36 0.3 9.8% | 3.69 0.33 9.82% | 3.39 -0.3 -8.13% | 3.15 -0.24 -7.08% | 3.46 0.31 9.84% | 3.80 0.34 9.83% | 4.01 0.21 5.53% | 4.20 0.19 4.74% | 4.12 -0.08 -1.9% | 4.30 0.18 4.37% | 4.48 0.18 4.19% | 4.61 0.13 2.9% | 3.3 | ||||||||||
| 8 月 | 5.05 0.44 9.54% | 5.03 -0.02 -0.4% | 5.09 0.06 1.19% | 4.92 -0.17 -3.34% | 4.43 -0.49 -9.96% | 4.38 -0.05 -1.13% | 4.22 -0.16 -3.65% | 4.24 0.02 0.47% | 4.06 -0.18 -4.25% | 4.12 0.06 1.48% | 3.99 -0.13 -3.16% | 3.85 -0.14 -3.51% | 3.47 -0.38 -9.87% | 3.57 0.1 2.88% | 3.92 0.35 9.8% | 4.10 0.18 4.59% | 4.00 -0.1 -2.44% | 4.00 0 0% | 3.87 -0.13 -3.25% | 3.77 -0.1 -2.58% | 4.2 | |||||||||||
| 9 月 | 3.66 -0.11 -2.92% | 3.93 0.27 7.38% | 3.93 0 0% | 3.88 -0.05 -1.27% | 4.00 0.12 3.09% | 4.12 0.12 3% | 4.53 0.41 9.95% | 4.98 0.45 9.93% | 5.37 0.39 7.83% | 5.90 0.53 9.87% | 6.49 0.59 10% | 7.26 0.77 11.86% | 8.77 1.51 20.8% | 7.90 -0.87 -9.92% | 6.40 -1.5 -18.99% | 6.80 0.4 6.25% | 5.62 | |||||||||||||||
| 10 月 | 5.95 -0.85 -12.5% | 6.18 0.23 3.87% | 6.28 0.1 1.62% | 5.66 -0.62 -9.87% | 5.98 0.32 5.65% | 5.58 -0.4 -6.69% | 5.70 0.12 2.15% | 5.05 -0.65 -11.4% | 4.58 -0.47 -9.31% | 4.51 -0.07 -1.53% | 4.96 0.45 9.98% | 5.45 0.49 9.88% | 5.60 0.15 2.75% | 5.34 -0.26 -4.64% | 5.15 -0.19 -3.56% | 5.00 -0.15 -2.91% | 5.47 | |||||||||||||||
| 11 月 | 4.85 -0.15 -3% | 5.00 0.15 3.09% | 5.00 0 0% | 4.90 -0.1 -2% | 4.90 0 0% | 5.34 0.44 8.98% | 5.07 -0.27 -5.06% | 4.70 -0.37 -7.3% | 4.62 -0.08 -1.7% | 5.08 0.46 9.96% | 5.58 0.5 9.84% | 6.40 0.82 14.7% | 6.00 -0.4 -6.25% | 5.62 -0.38 -6.33% | 5.36 -0.26 -4.63% | 5.55 0.19 3.54% | 5.57 0.02 0.36% | 5.78 0.21 3.77% | 5.98 0.2 3.46% | 5.45 | ||||||||||||
| 12 月 | 5.92 -0.06 -1% | 5.91 -0.01 -0.17% | 5.74 -0.17 -2.88% | 5.40 -0.34 -5.92% | 5.63 0.23 4.26% | 5.45 -0.18 -3.2% | 5.42 -0.03 -0.55% | 5.48 0.06 1.11% | 5.30 -0.18 -3.28% | 5.68 0.38 7.17% | 5.80 0.12 2.11% | 5.77 -0.03 -0.52% | 5.93 0.16 2.77% | 5.62 |
說明:最高漲幅:20.8%最低跌幅:-18.99% 最高價:8.77最低價:1.46平均價:3.54,灰色底表示週末,漲142天(28.35)元,跌134天(-22.61)元,平盤13天
21%=2,15%=2,12%=2,10%=25,9%=7,8%=3,7%=5,6%=5,5%=12,4%=11,3%=17,2%=19,1%=25,0%=20,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=7,-6%=8,-7%=8,-8%=9,-9%=9,-10%=15,-11%=16,-12%=25,-13%=28,
| 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 | 1471 | 812775 | 183 | 2261430 | 2.75 | 2.84 | 2.66 | 2.80 | 0.16 | 0% | 2.74 | 4 | 2.80 | 21 | 0.00 |
| 2020-01-03 | 1471 | 508651 | 108 | 1388263 | 2.82 | 2.82 | 2.65 | 2.69 | 0.11 | -3.93% | 2.69 | 47 | 2.75 | 13 | 0.00 |
| 2020-01-06 | 1471 | 286248 | 55 | 750734 | 2.65 | 2.66 | 2.60 | 2.65 | 0.04 | -1.49% | 2.64 | 4 | 2.66 | 4 | 0.00 |
| 2020-01-07 | 1471 | 170830 | 53 | 451618 | 2.56 | 2.74 | 2.56 | 2.66 | 0.01 | 0.38% | 2.66 | 2 | 2.68 | 16 | 0.00 |
| 2020-01-08 | 1471 | 247404 | 56 | 665236 | 2.74 | 2.74 | 2.66 | 2.69 | 0.03 | 1.13% | 2.69 | 13 | 2.72 | 2 | 0.00 |
| 2020-01-09 | 1471 | 216639 | 46 | 587543 | 2.73 | 2.74 | 2.68 | 2.69 | 0.00 | 0% | 2.69 | 11 | 2.70 | 20 | 0.00 |
| 2020-01-10 | 1471 | 291619 | 61 | 795560 | 2.69 | 2.84 | 2.68 | 2.83 | 0.14 | 5.2% | 2.80 | 2 | 2.83 | 1 | 0.00 |
| 2020-01-13 | 1471 | 667030 | 138 | 1960660 | 2.84 | 3.03 | 2.84 | 3.03 | 0.20 | 7.07% | 3.02 | 9 | 3.03 | 13 | 0.00 |
| 2020-01-14 | 1471 | 509444 | 105 | 1536129 | 3.02 | 3.12 | 2.95 | 3.00 | 0.03 | -0.99% | 2.96 | 15 | 3.00 | 9 | 0.00 |
| 2020-01-15 | 1471 | 181005 | 45 | 541965 | 2.99 | 3.05 | 2.96 | 3.05 | 0.05 | 1.67% | 3.00 | 2 | 3.04 | 9 | 0.00 |
| 2020-01-16 | 1471 | 272805 | 69 | 818039 | 3.00 | 3.07 | 2.97 | 3.00 | 0.05 | -1.64% | 2.99 | 10 | 3.02 | 12 | 0.00 |
| 2020-01-17 | 1471 | 157265 | 54 | 467414 | 3.00 | 3.04 | 2.89 | 2.94 | 0.06 | -2% | 2.92 | 15 | 2.94 | 4 | 0.00 |
| 2020-01-20 | 1471 | 136511 | 36 | 395730 | 2.93 | 2.93 | 2.85 | 2.87 | 0.07 | -2.38% | 2.87 | 10 | 2.89 | 8 | 0.00 |
| 2020-01-30 | 1471 | 167284 | 70 | 438457 | 2.83 | 2.83 | 2.59 | 2.59 | 0.28 | -9.76% | 0.00 | 0 | 2.59 | 19 | 0.00 |
| 2020-01-31 | 1471 | 113319 | 44 | 288529 | 2.63 | 2.63 | 2.48 | 2.48 | 0.11 | -4.25% | 2.48 | 9 | 2.57 | 10 | 0.00 |
| 2020-02-03 | 1471 | 195244 | 59 | 445535 | 2.41 | 2.41 | 2.24 | 2.30 | 0.18 | -7.26% | 2.28 | 4 | 2.33 | 6 | 0.00 |
| 2020-02-04 | 1471 | 227492 | 55 | 567941 | 2.42 | 2.53 | 2.40 | 2.53 | 0.23 | 10% | 2.51 | 5 | 2.53 | 20 | 0.00 |
| 2020-02-05 | 1471 | 135242 | 52 | 325783 | 2.49 | 2.49 | 2.40 | 2.46 | 0.07 | -2.77% | 2.44 | 8 | 2.46 | 2 | 0.00 |
| 2020-02-06 | 1471 | 38958 | 19 | 98814 | 2.65 | 2.65 | 2.43 | 2.55 | 0.09 | 3.66% | 2.48 | 7 | 2.56 | 4 | 0.00 |
| 2020-02-07 | 1471 | 113964 | 38 | 278044 | 2.43 | 2.48 | 2.43 | 2.48 | 0.07 | -2.75% | 2.42 | 2 | 2.48 | 6 | 0.00 |
| 2020-02-10 | 1471 | 16204 | 22 | 40309 | 2.41 | 2.50 | 2.41 | 2.50 | 0.02 | 0.81% | 2.48 | 5 | 2.50 | 6 | 0.00 |
| 2020-02-11 | 1471 | 59497 | 31 | 151967 | 2.54 | 2.62 | 2.54 | 2.62 | 0.12 | 4.8% | 2.50 | 10 | 2.62 | 3 | 0.00 |
| 2020-02-12 | 1471 | 45041 | 25 | 117470 | 2.62 | 2.66 | 2.60 | 2.66 | 0.04 | 1.53% | 2.60 | 4 | 2.66 | 1 | 0.00 |
| 2020-02-13 | 1471 | 38000 | 13 | 99530 | 2.61 | 2.70 | 2.55 | 2.70 | 0.04 | 1.5% | 2.58 | 5 | 2.70 | 65 | 0.00 |
| 2020-02-14 | 1471 | 66285 | 36 | 177180 | 2.70 | 2.87 | 2.65 | 2.71 | 0.01 | 0.37% | 2.66 | 2 | 2.72 | 2 | 0.00 |
| 2020-02-17 | 1471 | 18089 | 46 | 46842 | 2.54 | 2.67 | 2.54 | 2.64 | 0.07 | -2.58% | 2.57 | 14 | 2.64 | 5 | 0.00 |
| 2020-02-18 | 1471 | 74497 | 44 | 185692 | 2.53 | 2.61 | 2.45 | 2.61 | 0.03 | -1.14% | 2.50 | 3 | 2.62 | 4 | 0.00 |
| 2020-02-19 | 1471 | 15000 | 6 | 38210 | 2.52 | 2.61 | 2.52 | 2.59 | 0.02 | -0.77% | 2.54 | 6 | 2.59 | 3 | 0.00 |
| 2020-02-20 | 1471 | 23152 | 36 | 58596 | 2.50 | 2.64 | 2.50 | 2.64 | 0.05 | 1.93% | 2.54 | 3 | 2.62 | 6 | 0.00 |
| 2020-02-21 | 1471 | 79000 | 16 | 206880 | 2.65 | 2.71 | 2.50 | 2.61 | 0.03 | -1.14% | 2.61 | 3 | 2.62 | 5 | 0.00 |
| 2020-02-24 | 1471 | 130000 | 36 | 318210 | 2.52 | 2.52 | 2.39 | 2.48 | 0.13 | -4.98% | 2.40 | 3 | 2.49 | 1 | 0.00 |
| 2020-02-25 | 1471 | 6749 | 23 | 16463 | 2.47 | 2.47 | 2.37 | 2.45 | 0.03 | -1.21% | 2.45 | 1 | 2.47 | 1 | 0.00 |
| 2020-02-26 | 1471 | 18000 | 7 | 43710 | 2.45 | 2.46 | 2.35 | 2.46 | 0.01 | 0.41% | 2.45 | 3 | 2.46 | 2 | 0.00 |
| 2020-02-27 | 1471 | 79096 | 57 | 184398 | 2.39 | 2.41 | 2.31 | 2.38 | 0.08 | -3.25% | 2.31 | 8 | 2.38 | 2 | 0.00 |
| 2020-03-02 | 1471 | 49249 | 91 | 109491 | 2.23 | 2.34 | 2.19 | 2.29 | 0.09 | -3.78% | 2.18 | 10 | 2.29 | 2 | 0.00 |
| 2020-03-03 | 1471 | 132000 | 30 | 289000 | 2.18 | 2.29 | 2.16 | 2.20 | 0.09 | -3.93% | 2.20 | 1 | 2.27 | 3 | 0.00 |
| 2020-03-04 | 1471 | 151766 | 35 | 324218 | 2.16 | 2.20 | 2.13 | 2.20 | 0.00 | 0% | 2.11 | 3 | 2.20 | 19 | 0.00 |
| 2020-03-05 | 1471 | 72055 | 52 | 155491 | 2.12 | 2.20 | 2.12 | 2.15 | 0.05 | -2.27% | 2.15 | 1 | 2.19 | 5 | 0.00 |
| 2020-03-06 | 1471 | 67000 | 19 | 142200 | 2.12 | 2.18 | 2.10 | 2.18 | 0.03 | 1.4% | 2.14 | 3 | 2.19 | 2 | 0.00 |
| 2020-03-09 | 1471 | 17681 | 34 | 36766 | 2.18 | 2.18 | 2.03 | 2.04 | 0.14 | -6.42% | 2.03 | 21 | 2.13 | 2 | 0.00 |
| 2020-03-10 | 1471 | 53417 | 36 | 108520 | 2.00 | 2.10 | 2.00 | 2.10 | 0.06 | 2.94% | 2.02 | 6 | 2.10 | 2 | 0.00 |
| 2020-03-11 | 1471 | 49858 | 36 | 101285 | 2.04 | 2.06 | 2.01 | 2.05 | 0.05 | -2.38% | 2.01 | 1 | 2.05 | 9 | 0.00 |
| 2020-03-12 | 1471 | 74111 | 36 | 138454 | 1.91 | 1.91 | 1.85 | 1.85 | 0.20 | -9.76% | 0.00 | 0 | 1.85 | 1 | 0.00 |
| 2020-03-13 | 1471 | 247000 | 43 | 415590 | 1.70 | 1.79 | 1.67 | 1.75 | 0.10 | -5.41% | 1.67 | 18 | 1.76 | 3 | 0.00 |
| 2020-03-16 | 1471 | 36843 | 56 | 61580 | 1.63 | 1.70 | 1.63 | 1.70 | 0.05 | -2.86% | 1.69 | 2 | 1.70 | 1 | 0.00 |
| 2020-03-17 | 1471 | 143711 | 44 | 223991 | 1.56 | 1.56 | 1.55 | 1.56 | 0.14 | -8.24% | 1.55 | 8 | 1.56 | 60 | 0.00 |
| 2020-03-18 | 1471 | 158736 | 46 | 259396 | 1.60 | 1.66 | 1.51 | 1.62 | 0.06 | 3.85% | 1.53 | 2 | 1.62 | 4 | 0.00 |
| 2020-03-19 | 1471 | 186049 | 38 | 272127 | 1.47 | 1.47 | 1.46 | 1.46 | 0.16 | -9.88% | 0.00 | 0 | 1.46 | 105 | 0.00 |
| 2020-03-20 | 1471 | 160601 | 43 | 227698 | 1.32 | 1.60 | 1.32 | 1.59 | 0.13 | 8.9% | 1.58 | 3 | 1.59 | 17 | 0.00 |
| 2020-03-23 | 1471 | 14555 | 17 | 22640 | 1.46 | 1.64 | 1.46 | 1.60 | 0.01 | 0.63% | 1.51 | 1 | 1.60 | 5 | 0.00 |
| 2020-03-24 | 1471 | 37207 | 28 | 61107 | 1.60 | 1.68 | 1.60 | 1.64 | 0.04 | 2.5% | 1.60 | 15 | 1.64 | 5 | 0.00 |
| 2020-03-25 | 1471 | 111396 | 39 | 178057 | 1.67 | 1.67 | 1.57 | 1.63 | 0.01 | -0.61% | 1.57 | 5 | 1.64 | 11 | 0.00 |
| 2020-03-26 | 1471 | 54709 | 23 | 84829 | 1.58 | 1.61 | 1.52 | 1.61 | 0.02 | -1.23% | 1.53 | 10 | 1.62 | 2 | 0.00 |
| 2020-03-27 | 1471 | 56303 | 25 | 85555 | 1.54 | 1.55 | 1.47 | 1.55 | 0.06 | -3.73% | 1.49 | 11 | 1.56 | 6 | 0.00 |
| 2020-03-30 | 1471 | 138817 | 83 | 197033 | 1.43 | 1.51 | 1.40 | 1.51 | 0.04 | -2.58% | 1.45 | 1 | 1.51 | 3 | 0.00 |
| 2020-03-31 | 1471 | 27356 | 23 | 39902 | 1.40 | 1.49 | 1.40 | 1.48 | 0.03 | -1.99% | 1.45 | 1 | 1.48 | 16 | 0.00 |
| 2020-04-01 | 1471 | 3033 | 21 | 4499 | 1.48 | 1.50 | 1.48 | 1.50 | 0.02 | 1.35% | 1.45 | 1 | 1.51 | 3 | 0.00 |
| 2020-04-06 | 1471 | 155856 | 45 | 226860 | 1.38 | 1.60 | 1.38 | 1.58 | 0.08 | 5.33% | 1.46 | 22 | 1.58 | 4 | 0.00 |
| 2020-04-07 | 1471 | 167970 | 41 | 251157 | 1.57 | 1.58 | 1.47 | 1.47 | 0.11 | -6.96% | 1.47 | 1 | 1.53 | 5 | 0.00 |
| 2020-04-08 | 1471 | 116106 | 28 | 171297 | 1.41 | 1.51 | 1.41 | 1.50 | 0.03 | 2.04% | 1.49 | 1 | 1.50 | 14 | 0.00 |
| 2020-04-09 | 1471 | 21018 | 13 | 31796 | 1.50 | 1.53 | 1.50 | 1.53 | 0.03 | 2% | 1.50 | 2 | 1.53 | 7 | 0.00 |
| 2020-04-10 | 1471 | 124488 | 61 | 205121 | 1.65 | 1.68 | 1.61 | 1.68 | 0.15 | 9.8% | 1.67 | 1 | 1.68 | 1 | 0.00 |
| 2020-04-13 | 1471 | 135549 | 33 | 245787 | 1.70 | 1.84 | 1.70 | 1.84 | 0.16 | 9.52% | 1.84 | 206 | 0.00 | 0 | 0.00 |
| 2020-04-14 | 1471 | 386110 | 129 | 770751 | 2.02 | 2.02 | 1.84 | 2.01 | 0.17 | 9.24% | 2.00 | 6 | 2.01 | 20 | 0.00 |
| 2020-04-15 | 1471 | 308094 | 112 | 671373 | 2.01 | 2.21 | 2.01 | 2.20 | 0.19 | 9.45% | 2.19 | 3 | 2.20 | 24 | 0.00 |
| 2020-04-16 | 1471 | 112441 | 40 | 230022 | 2.01 | 2.16 | 2.01 | 2.14 | 0.06 | -2.73% | 2.09 | 1 | 2.14 | 2 | 0.00 |
| 2020-04-17 | 1471 | 143955 | 51 | 311892 | 2.20 | 2.22 | 2.05 | 2.12 | 0.02 | -0.93% | 2.11 | 1 | 2.12 | 3 | 0.00 |
| 2020-04-20 | 1471 | 115740 | 40 | 252105 | 2.12 | 2.24 | 2.12 | 2.24 | 0.12 | 5.66% | 2.20 | 1 | 2.24 | 2 | 0.00 |
| 2020-04-21 | 1471 | 148803 | 37 | 308576 | 2.24 | 2.24 | 2.03 | 2.10 | 0.14 | -6.25% | 2.05 | 6 | 2.10 | 2 | 0.00 |
| 2020-04-22 | 1471 | 60038 | 23 | 122367 | 1.93 | 2.10 | 1.93 | 2.10 | 0.00 | 0% | 2.00 | 6 | 2.11 | 10 | 0.00 |
| 2020-04-23 | 1471 | 92523 | 26 | 199267 | 2.10 | 2.20 | 2.10 | 2.20 | 0.10 | 4.76% | 2.14 | 10 | 2.20 | 4 | 0.00 |
| 2020-04-24 | 1471 | 131775 | 32 | 288996 | 2.19 | 2.21 | 2.14 | 2.14 | 0.06 | -2.73% | 2.13 | 5 | 2.20 | 6 | 0.00 |
| 2020-04-27 | 1471 | 159526 | 46 | 310167 | 1.93 | 2.00 | 1.93 | 2.00 | 0.14 | -6.54% | 1.98 | 18 | 2.00 | 2 | 0.00 |
| 2020-04-28 | 1471 | 10940 | 10 | 21661 | 1.92 | 2.05 | 1.92 | 2.05 | 0.05 | 2.5% | 1.96 | 10 | 2.05 | 2 | 0.00 |
| 2020-04-29 | 1471 | 109974 | 36 | 216897 | 2.05 | 2.07 | 1.90 | 2.01 | 0.04 | -1.95% | 1.97 | 16 | 2.01 | 1 | 0.00 |
| 2020-04-30 | 1471 | 61611 | 24 | 121973 | 2.00 | 2.07 | 1.96 | 2.07 | 0.06 | 2.99% | 2.04 | 1 | 2.07 | 4 | 0.00 |
| 2020-05-04 | 1471 | 43887 | 23 | 88052 | 1.93 | 2.09 | 1.93 | 2.09 | 0.02 | 0.97% | 1.97 | 15 | 2.10 | 3 | 0.00 |
| 2020-05-05 | 1471 | 62436 | 16 | 126330 | 2.03 | 2.08 | 2.01 | 2.08 | 0.01 | -0.48% | 2.01 | 16 | 2.06 | 5 | 0.00 |
| 2020-05-06 | 1471 | 35000 | 9 | 70690 | 2.01 | 2.06 | 2.00 | 2.06 | 0.02 | -0.96% | 2.00 | 1 | 2.07 | 8 | 0.00 |
| 2020-05-08 | 1471 | 95443 | 31 | 193796 | 2.01 | 2.10 | 2.00 | 2.08 | 0.00 | 0.97% | 2.07 | 3 | 2.08 | 8 | 0.00 |
| 2020-05-11 | 1471 | 181327 | 54 | 385351 | 2.10 | 2.19 | 2.03 | 2.19 | 0.11 | 5.29% | 2.12 | 5 | 2.19 | 19 | 0.00 |
| 2020-05-12 | 1471 | 121000 | 32 | 261280 | 2.23 | 2.28 | 2.09 | 2.20 | 0.01 | 0.46% | 2.15 | 5 | 2.20 | 9 | 0.00 |
| 2020-05-13 | 1471 | 90000 | 24 | 190550 | 2.11 | 2.17 | 2.09 | 2.17 | 0.03 | -1.36% | 2.13 | 5 | 2.17 | 3 | 0.00 |
| 2020-05-14 | 1471 | 18000 | 11 | 38710 | 2.12 | 2.18 | 2.12 | 2.16 | 0.01 | -0.46% | 2.12 | 9 | 2.16 | 4 | 0.00 |
| 2020-05-15 | 1471 | 225000 | 49 | 492820 | 2.23 | 2.27 | 2.11 | 2.27 | 0.11 | 5.09% | 2.27 | 1 | 2.28 | 12 | 0.00 |
| 2020-05-18 | 1471 | 123886 | 37 | 287589 | 2.34 | 2.34 | 2.27 | 2.32 | 0.05 | 2.2% | 2.31 | 3 | 2.33 | 10 | 0.00 |
| 2020-05-19 | 1471 | 268000 | 69 | 660320 | 2.31 | 2.55 | 2.31 | 2.55 | 0.23 | 9.91% | 2.51 | 3 | 2.55 | 60 | 0.00 |
| 2020-05-20 | 1471 | 82000 | 21 | 203560 | 2.55 | 2.55 | 2.43 | 2.49 | 0.06 | -2.35% | 2.49 | 2 | 2.50 | 15 | 0.00 |
| 2020-05-21 | 1471 | 295000 | 62 | 674500 | 2.45 | 2.50 | 2.25 | 2.25 | 0.24 | -9.64% | 0.00 | 0 | 2.25 | 29 | 0.00 |
| 2020-05-22 | 1471 | 50000 | 17 | 107490 | 2.14 | 2.16 | 2.14 | 2.14 | 0.11 | -4.89% | 2.14 | 8 | 2.15 | 10 | 0.00 |
| 2020-05-25 | 1471 | 16000 | 6 | 33250 | 2.04 | 2.09 | 2.04 | 2.09 | 0.05 | -2.34% | 2.09 | 4 | 2.15 | 1 | 0.00 |
| 2020-05-26 | 1471 | 20341 | 14 | 42617 | 2.09 | 2.15 | 2.08 | 2.15 | 0.06 | 2.87% | 2.15 | 3 | 2.16 | 3 | 0.00 |
| 2020-05-27 | 1471 | 54000 | 19 | 109020 | 2.15 | 2.15 | 2.00 | 2.13 | 0.02 | -0.93% | 2.04 | 10 | 2.13 | 2 | 0.00 |
| 2020-05-28 | 1471 | 88000 | 29 | 192150 | 2.15 | 2.23 | 2.11 | 2.18 | 0.05 | 2.35% | 2.18 | 2 | 2.20 | 8 | 0.00 |
| 2020-05-29 | 1471 | 22000 | 6 | 48110 | 2.15 | 2.21 | 2.15 | 2.21 | 0.03 | 1.38% | 2.16 | 1 | 2.21 | 5 | 0.00 |
| 2020-06-01 | 1471 | 95000 | 24 | 210910 | 2.27 | 2.29 | 2.18 | 2.23 | 0.02 | 0.9% | 2.19 | 2 | 2.24 | 5 | 0.00 |
| 2020-06-02 | 1471 | 27475 | 19 | 60423 | 2.20 | 2.23 | 2.16 | 2.23 | 0.00 | 0% | 2.15 | 4 | 2.23 | 4 | 0.00 |
| 2020-06-03 | 1471 | 83000 | 20 | 178330 | 2.17 | 2.22 | 2.12 | 2.20 | 0.03 | -1.35% | 2.20 | 4 | 2.22 | 7 | 0.00 |
| 2020-06-04 | 1471 | 297000 | 60 | 620760 | 2.20 | 2.20 | 2.04 | 2.10 | 0.10 | -4.55% | 2.06 | 5 | 2.10 | 2 | 0.00 |
| 2020-06-05 | 1471 | 16000 | 8 | 33400 | 2.02 | 2.13 | 2.02 | 2.12 | 0.02 | 0.95% | 2.09 | 3 | 2.13 | 5 | 0.00 |
| 2020-06-08 | 1471 | 108000 | 33 | 226480 | 2.03 | 2.18 | 2.03 | 2.16 | 0.04 | 1.89% | 2.12 | 19 | 2.16 | 6 | 0.00 |
| 2020-06-09 | 1471 | 28000 | 16 | 60270 | 2.12 | 2.18 | 2.12 | 2.17 | 0.01 | 0.46% | 2.13 | 6 | 2.15 | 5 | 0.00 |
| 2020-06-10 | 1471 | 54000 | 22 | 117960 | 2.13 | 2.26 | 2.13 | 2.26 | 0.09 | 4.15% | 2.21 | 2 | 2.23 | 3 | 0.00 |
| 2020-06-11 | 1471 | 115000 | 35 | 264020 | 2.30 | 2.35 | 2.25 | 2.25 | 0.01 | -0.44% | 2.23 | 4 | 2.25 | 2 | 0.00 |
| 2020-06-12 | 1471 | 194000 | 26 | 427080 | 2.15 | 2.23 | 2.15 | 2.22 | 0.03 | -1.33% | 2.22 | 4 | 2.23 | 10 | 0.00 |
| 2020-06-15 | 1471 | 73000 | 18 | 160090 | 2.16 | 2.22 | 2.16 | 2.22 | 0.00 | 0% | 2.18 | 1 | 2.22 | 1 | 0.00 |
| 2020-06-16 | 1471 | 117000 | 31 | 262740 | 2.23 | 2.30 | 2.22 | 2.29 | 0.07 | 3.15% | 2.25 | 46 | 2.29 | 2 | 0.00 |
| 2020-06-17 | 1471 | 370253 | 101 | 886870 | 2.19 | 2.50 | 2.19 | 2.48 | 0.19 | 8.3% | 2.45 | 5 | 2.49 | 3 | 0.00 |
| 2020-06-18 | 1471 | 243524 | 65 | 600216 | 2.48 | 2.58 | 2.35 | 2.54 | 0.06 | 2.42% | 2.50 | 4 | 2.54 | 7 | 0.00 |
| 2020-06-19 | 1471 | 141598 | 47 | 366046 | 2.57 | 2.60 | 2.57 | 2.60 | 0.06 | 2.36% | 2.58 | 24 | 2.60 | 6 | 0.00 |
| 2020-06-22 | 1471 | 186548 | 45 | 470057 | 2.60 | 2.60 | 2.49 | 2.50 | 0.10 | -3.85% | 2.49 | 19 | 2.50 | 93 | 0.00 |
| 2020-06-23 | 1471 | 49099 | 20 | 122496 | 2.49 | 2.50 | 2.48 | 2.50 | 0.00 | 0% | 2.48 | 6 | 2.50 | 25 | 0.00 |
| 2020-06-24 | 1471 | 56333 | 18 | 141195 | 2.50 | 2.55 | 2.48 | 2.55 | 0.05 | 2% | 2.53 | 2 | 2.55 | 1 | 0.00 |
| 2020-06-29 | 1471 | 146392 | 42 | 369254 | 2.43 | 2.63 | 2.43 | 2.53 | 0.02 | -0.78% | 2.53 | 3 | 2.58 | 5 | 0.00 |
| 2020-06-30 | 1471 | 50857 | 22 | 128023 | 2.55 | 2.55 | 2.50 | 2.55 | 0.02 | 0.79% | 2.54 | 2 | 2.55 | 2 | 0.00 |
| 2020-07-01 | 1471 | 77202 | 18 | 193426 | 2.51 | 2.55 | 2.49 | 2.54 | 0.01 | -0.39% | 2.49 | 1 | 2.54 | 4 | 0.00 |
| 2020-07-02 | 1471 | 97051 | 32 | 241948 | 2.46 | 2.54 | 2.46 | 2.47 | 0.07 | -2.76% | 2.47 | 1 | 2.48 | 5 | 0.00 |
| 2020-07-03 | 1471 | 71509 | 37 | 178204 | 2.50 | 2.54 | 2.47 | 2.47 | 0.00 | 0% | 2.45 | 5 | 2.47 | 3 | 0.00 |
| 2020-07-06 | 1471 | 354836 | 86 | 897698 | 2.52 | 2.59 | 2.49 | 2.50 | 0.03 | 1.21% | 2.49 | 28 | 2.55 | 7 | 0.00 |
| 2020-07-07 | 1471 | 110221 | 25 | 271693 | 2.57 | 2.57 | 2.42 | 2.42 | 0.08 | -3.2% | 2.42 | 4 | 2.46 | 1 | 0.00 |
| 2020-07-08 | 1471 | 70372 | 31 | 168628 | 2.34 | 2.44 | 2.34 | 2.44 | 0.02 | 0.83% | 2.40 | 1 | 2.44 | 2 | 0.00 |
| 2020-07-09 | 1471 | 208523 | 75 | 515156 | 2.46 | 2.57 | 2.35 | 2.57 | 0.13 | 5.33% | 2.54 | 20 | 2.57 | 2 | 0.00 |
| 2020-07-13 | 1471 | 429725 | 115 | 1175382 | 2.59 | 2.79 | 2.59 | 2.79 | 0.25 | 8.56% | 2.79 | 262 | 0.00 | 0 | 0.00 |
| 2020-07-14 | 1471 | 436613 | 96 | 1324479 | 3.00 | 3.06 | 3.00 | 3.06 | 0.27 | 9.68% | 3.06 | 735 | 0.00 | 0 | 0.00 |
| 2020-07-15 | 1471 | 418944 | 98 | 1407646 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30 | 9.8% | 3.36 | 823 | 0.00 | 0 | 0.00 |
| 2020-07-16 | 1471 | 340594 | 73 | 1256787 | 3.69 | 3.69 | 3.69 | 3.69 | 0.33 | 9.82% | 3.69 | 919 | 0.00 | 0 | 0.00 |
| 2020-07-17 | 1471 | 2484229 | 463 | 9448304 | 4.05 | 4.05 | 3.33 | 3.39 | 0.30 | -8.13% | 3.39 | 14 | 3.46 | 2 | 0.00 |
| 2020-07-20 | 1471 | 326125 | 100 | 1041393 | 3.30 | 3.37 | 3.08 | 3.15 | 0.24 | -7.08% | 3.15 | 24 | 3.18 | 35 | 0.00 |
| 2020-07-21 | 1471 | 432819 | 108 | 1472994 | 3.33 | 3.46 | 3.25 | 3.46 | 0.31 | 9.84% | 3.46 | 157 | 0.00 | 0 | 0.00 |
| 2020-07-22 | 1471 | 674563 | 161 | 2455329 | 3.42 | 3.80 | 3.40 | 3.80 | 0.34 | 9.83% | 3.78 | 15 | 3.80 | 4 | 0.00 |
| 2020-07-23 | 1471 | 1261923 | 267 | 5143853 | 4.08 | 4.18 | 3.86 | 4.01 | 0.21 | 5.53% | 4.01 | 3 | 4.09 | 25 | 0.00 |
| 2020-07-27 | 1471 | 866942 | 221 | 3816048 | 4.20 | 4.61 | 4.13 | 4.20 | 0.07 | 4.74% | 4.20 | 10 | 4.27 | 20 | 0.00 |
| 2020-07-28 | 1471 | 444907 | 125 | 1855341 | 4.12 | 4.34 | 4.05 | 4.12 | 0.08 | -1.9% | 4.07 | 13 | 4.12 | 4 | 0.00 |
| 2020-07-29 | 1471 | 677366 | 176 | 2958726 | 4.11 | 4.53 | 4.11 | 4.30 | 0.18 | 4.37% | 4.30 | 1 | 4.35 | 10 | 0.00 |
| 2020-07-30 | 1471 | 278285 | 91 | 1237983 | 4.30 | 4.55 | 4.30 | 4.48 | 0.18 | 4.19% | 4.45 | 10 | 4.48 | 2 | 0.00 |
| 2020-07-31 | 1471 | 590385 | 161 | 2676910 | 4.48 | 4.61 | 4.48 | 4.61 | 0.13 | 2.9% | 4.60 | 5 | 4.61 | 4 | 0.00 |
| 2020-08-03 | 1471 | 1661892 | 306 | 8406590 | 4.60 | 5.07 | 4.60 | 5.05 | 0.44 | 9.54% | 5.05 | 5 | 5.07 | 44 | 0.00 |
| 2020-08-04 | 1471 | 306522 | 130 | 1553498 | 4.95 | 5.28 | 4.95 | 5.03 | 0.02 | -0.4% | 5.02 | 2 | 5.03 | 9 | 0.00 |
| 2020-08-05 | 1471 | 482595 | 143 | 2405275 | 5.44 | 5.44 | 4.80 | 5.09 | 0.06 | 1.19% | 5.03 | 9 | 5.09 | 9 | 0.00 |
| 2020-08-06 | 1471 | 254507 | 85 | 1260882 | 5.18 | 5.18 | 4.82 | 4.92 | 0.17 | -3.34% | 4.92 | 1 | 4.93 | 11 | 0.00 |
| 2020-08-07 | 1471 | 558113 | 160 | 2509319 | 4.75 | 4.80 | 4.43 | 4.43 | 0.49 | -9.96% | 0.00 | 0 | 4.43 | 98 | 0.00 |
| 2020-08-11 | 1471 | 810002 | 165 | 3528510 | 4.38 | 4.38 | 4.17 | 4.38 | 0.39 | -1.13% | 4.38 | 102 | 0.00 | 0 | 0.00 |
| 2020-08-12 | 1471 | 356892 | 104 | 1502762 | 4.22 | 4.28 | 4.12 | 4.22 | 0.16 | -3.65% | 4.22 | 10 | 4.26 | 3 | 0.00 |
| 2020-08-13 | 1471 | 186961 | 67 | 789895 | 4.23 | 4.36 | 4.17 | 4.24 | 0.02 | 0.47% | 4.24 | 57 | 4.25 | 12 | 0.00 |
| 2020-08-14 | 1471 | 303001 | 93 | 1225942 | 3.91 | 4.10 | 3.91 | 4.06 | 0.18 | -4.25% | 4.06 | 67 | 4.07 | 10 | 0.00 |
| 2020-08-17 | 1471 | 359458 | 104 | 1442357 | 3.91 | 4.18 | 3.90 | 4.12 | 0.06 | 1.48% | 4.12 | 1 | 4.15 | 4 | 0.00 |
| 2020-08-18 | 1471 | 388203 | 105 | 1576717 | 4.01 | 4.21 | 3.99 | 3.99 | 0.13 | -3.16% | 3.99 | 3 | 4.02 | 7 | 0.00 |
| 2020-08-19 | 1471 | 170560 | 68 | 666325 | 3.99 | 4.00 | 3.85 | 3.85 | 0.14 | -3.51% | 3.85 | 22 | 3.87 | 1 | 0.00 |
| 2020-08-20 | 1471 | 413110 | 77 | 1466231 | 3.82 | 3.82 | 3.47 | 3.47 | 0.38 | -9.87% | 0.00 | 0 | 3.47 | 279 | 0.00 |
| 2020-08-21 | 1471 | 186550 | 84 | 654718 | 3.45 | 3.66 | 3.31 | 3.57 | 0.10 | 2.88% | 3.57 | 1 | 3.65 | 2 | 0.00 |
| 2020-08-24 | 1471 | 257475 | 92 | 953761 | 3.55 | 3.92 | 3.54 | 3.92 | 0.35 | 9.8% | 3.92 | 2122 | 0.00 | 0 | 0.00 |
| 2020-08-25 | 1471 | 918931 | 202 | 3859674 | 4.10 | 4.31 | 4.00 | 4.10 | 0.18 | 4.59% | 4.01 | 7 | 4.10 | 20 | 0.00 |
| 2020-08-26 | 1471 | 377844 | 133 | 1512970 | 3.98 | 4.10 | 3.89 | 4.00 | 0.10 | -2.44% | 3.95 | 5 | 4.00 | 63 | 0.00 |
| 2020-08-27 | 1471 | 189694 | 73 | 747626 | 3.93 | 4.05 | 3.86 | 4.00 | 0.00 | 0% | 3.89 | 6 | 4.00 | 11 | 0.00 |
| 2020-08-28 | 1471 | 171639 | 74 | 674079 | 4.00 | 4.04 | 3.81 | 3.87 | 0.13 | -3.25% | 3.83 | 5 | 3.87 | 3 | 0.00 |
| 2020-08-31 | 1471 | 197769 | 64 | 756319 | 3.87 | 3.87 | 3.76 | 3.77 | 0.10 | -2.58% | 3.78 | 1 | 3.84 | 6 | 0.00 |
| 2020-09-01 | 1471 | 189401 | 60 | 698854 | 3.77 | 3.79 | 3.66 | 3.66 | 0.11 | -2.92% | 3.66 | 1 | 3.73 | 5 | 0.00 |
| 2020-09-02 | 1471 | 382647 | 96 | 1502836 | 3.87 | 4.00 | 3.81 | 3.93 | 0.27 | 7.38% | 3.86 | 10 | 3.94 | 21 | 0.00 |
| 2020-09-03 | 1471 | 231202 | 99 | 924292 | 3.90 | 4.05 | 3.90 | 3.93 | 0.00 | 0% | 3.93 | 11 | 4.00 | 11 | 0.00 |
| 2020-09-04 | 1471 | 248911 | 74 | 978229 | 3.95 | 4.00 | 3.78 | 3.88 | 0.05 | -1.27% | 3.87 | 3 | 3.93 | 2 | 0.00 |
| 2020-09-07 | 1471 | 204940 | 88 | 818236 | 4.00 | 4.07 | 3.90 | 4.00 | 0.12 | 3.09% | 3.97 | 6 | 4.00 | 28 | 0.00 |
| 2020-09-10 | 1471 | 264139 | 77 | 1085007 | 4.08 | 4.20 | 4.00 | 4.12 | 0.14 | 3% | 4.11 | 1 | 4.12 | 10 | 0.00 |
| 2020-09-11 | 1471 | 1046971 | 239 | 4738322 | 4.53 | 4.53 | 4.48 | 4.53 | 0.41 | 9.95% | 4.53 | 685 | 0.00 | 0 | 0.00 |
| 2020-09-14 | 1471 | 262721 | 63 | 1308339 | 4.98 | 4.98 | 4.98 | 4.98 | 0.45 | 9.93% | 4.98 | 2214 | 0.00 | 0 | 0.00 |
| 2020-09-16 | 1471 | 1255387 | 461 | 6297187 | 5.10 | 5.37 | 4.75 | 5.37 | 0.21 | 7.83% | 5.34 | 1 | 5.37 | 7 | 0.00 |
| 2020-09-17 | 1471 | 1246732 | 250 | 7355695 | 5.90 | 5.90 | 5.90 | 5.90 | 0.53 | 9.87% | 5.90 | 8863 | 0.00 | 0 | 0.00 |
| 2020-09-18 | 1471 | 5497396 | 878 | 35678077 | 6.49 | 6.49 | 6.49 | 6.49 | 0.59 | 10% | 6.49 | 12630 | 0.00 | 0 | 0.00 |
| 2020-09-22 | 1471 | 4270748 | 1327 | 29338190 | 7.10 | 7.26 | 6.40 | 7.26 | 0.15 | 11.86% | 7.26 | 63 | 7.28 | 3 | 0.00 |
| 2020-09-24 | 1471 | 6914359 | 1638 | 59267790 | 8.40 | 8.77 | 8.40 | 8.77 | 0.79 | 20.8% | 8.77 | 5174 | 0.00 | 0 | 0.00 |
| 2020-09-25 | 1471 | 3758322 | 981 | 30220021 | 8.54 | 8.54 | 7.90 | 7.90 | 0.87 | -9.92% | 0.00 | 0 | 7.90 | 2293 | 0.00 |
| 2020-09-29 | 1471 | 4024101 | 811 | 26460782 | 6.40 | 7.07 | 6.40 | 6.40 | 0.71 | -18.99% | 6.40 | 1691 | 6.51 | 130 | 0.00 |
| 2020-09-30 | 1471 | 2813184 | 581 | 19285775 | 6.50 | 7.04 | 6.50 | 6.80 | 0.40 | 6.25% | 6.78 | 24 | 6.80 | 4 | 0.00 |
| 2020-10-06 | 1471 | 2781873 | 548 | 17316784 | 6.74 | 6.74 | 5.80 | 5.95 | 0.46 | -12.5% | 5.90 | 32 | 5.95 | 7 | 0.00 |
| 2020-10-08 | 1471 | 1266825 | 296 | 7481587 | 5.62 | 6.18 | 5.62 | 6.18 | 0.56 | 3.87% | 6.18 | 1789 | 0.00 | 0 | 0.00 |
| 2020-10-12 | 1471 | 1433000 | 403 | 9018170 | 6.34 | 6.40 | 6.18 | 6.28 | 0.10 | 1.62% | 6.25 | 5 | 6.28 | 11 | 0.00 |
| 2020-10-13 | 1471 | 1742250 | 389 | 9870883 | 5.79 | 5.79 | 5.66 | 5.66 | 0.62 | -9.87% | 0.00 | 0 | 5.66 | 1584 | 0.00 |
| 2020-10-14 | 1471 | 3051874 | 1038 | 16729991 | 5.22 | 6.20 | 5.10 | 5.98 | 0.32 | 5.65% | 5.98 | 47 | 6.00 | 5 | 0.00 |
| 2020-10-15 | 1471 | 1225673 | 507 | 7024620 | 5.75 | 5.93 | 5.55 | 5.58 | 0.40 | -6.69% | 5.58 | 3 | 5.59 | 2 | 0.00 |
| 2020-10-16 | 1471 | 1199063 | 396 | 6754553 | 5.50 | 5.84 | 5.40 | 5.70 | 0.12 | 2.15% | 5.65 | 1 | 5.71 | 26 | 0.00 |
| 2020-10-20 | 1471 | 2207398 | 595 | 11278627 | 5.58 | 5.58 | 4.95 | 5.05 | 0.45 | -11.4% | 5.05 | 1 | 5.09 | 10 | 0.00 |
| 2020-10-21 | 1471 | 2678357 | 664 | 12470247 | 5.05 | 5.10 | 4.55 | 4.58 | 0.47 | -9.31% | 4.58 | 7 | 4.60 | 4 | 0.00 |
| 2020-10-22 | 1471 | 1714339 | 452 | 7418828 | 4.25 | 4.51 | 4.25 | 4.51 | 0.07 | -1.53% | 4.37 | 11 | 4.51 | 11 | 0.00 |
| 2020-10-23 | 1471 | 1488761 | 381 | 7157523 | 4.43 | 4.96 | 4.43 | 4.96 | 0.45 | 9.98% | 4.96 | 237 | 0.00 | 0 | 0.00 |
| 2020-10-26 | 1471 | 3846094 | 663 | 20884959 | 5.25 | 5.45 | 5.17 | 5.45 | 0.49 | 9.88% | 5.45 | 1172 | 0.00 | 0 | 0.00 |
| 2020-10-27 | 1471 | 2923721 | 790 | 16607524 | 5.49 | 5.97 | 5.30 | 5.60 | 0.15 | 2.75% | 5.60 | 3 | 5.64 | 1 | 0.00 |
| 2020-10-28 | 1471 | 1058196 | 345 | 5768830 | 5.75 | 5.79 | 5.26 | 5.34 | 0.26 | -4.64% | 5.34 | 29 | 5.40 | 32 | 0.00 |
| 2020-10-29 | 1471 | 1329941 | 319 | 6609313 | 4.86 | 5.15 | 4.83 | 5.15 | 0.19 | -3.56% | 5.12 | 130 | 5.15 | 1 | 0.00 |
| 2020-10-30 | 1471 | 495501 | 186 | 2498695 | 5.15 | 5.23 | 5.00 | 5.00 | 0.15 | -2.91% | 5.00 | 126 | 5.05 | 9 | 0.00 |
| 2020-11-02 | 1471 | 593467 | 171 | 2908352 | 5.06 | 5.14 | 4.80 | 4.85 | 0.15 | -3% | 4.85 | 46 | 4.87 | 4 | 0.00 |
| 2020-11-03 | 1471 | 388980 | 118 | 1930380 | 4.97 | 5.08 | 4.87 | 5.00 | 0.15 | 3.09% | 5.00 | 24 | 5.05 | 1 | 0.00 |
| 2020-11-04 | 1471 | 215560 | 77 | 1074173 | 5.15 | 5.15 | 4.93 | 5.00 | 0.00 | 0% | 4.98 | 1 | 5.00 | 53 | 0.00 |
| 2020-11-05 | 1471 | 263274 | 114 | 1306311 | 5.10 | 5.10 | 4.90 | 4.90 | 0.10 | -2% | 4.90 | 10 | 4.95 | 8 | 0.00 |
| 2020-11-06 | 1471 | 339025 | 104 | 1682140 | 5.03 | 5.05 | 4.90 | 4.90 | 0.00 | 0% | 4.90 | 30 | 4.95 | 2 | 0.00 |
| 2020-11-09 | 1471 | 1172046 | 302 | 6010374 | 4.91 | 5.39 | 4.90 | 5.34 | 0.44 | 8.98% | 5.34 | 2 | 5.35 | 50 | 0.00 |
| 2020-11-10 | 1471 | 351312 | 177 | 1811930 | 5.30 | 5.30 | 5.02 | 5.07 | 0.27 | -5.06% | 5.07 | 11 | 5.15 | 3 | 0.00 |
| 2020-11-11 | 1471 | 1682601 | 427 | 7764898 | 4.60 | 4.80 | 4.57 | 4.70 | 0.37 | -7.3% | 4.70 | 2 | 4.72 | 1 | 0.00 |
| 2020-11-12 | 1471 | 858496 | 259 | 3881867 | 4.69 | 4.69 | 4.40 | 4.62 | 0.08 | -1.7% | 4.62 | 2 | 4.64 | 3 | 0.00 |
| 2020-11-13 | 1471 | 481150 | 113 | 2444232 | 5.08 | 5.08 | 5.08 | 5.08 | 0.46 | 9.96% | 5.08 | 17600 | 0.00 | 0 | 2.97 |
| 2020-11-16 | 1471 | 370638 | 96 | 2068153 | 5.58 | 5.58 | 5.58 | 5.58 | 0.50 | 9.84% | 5.58 | 18724 | 0.00 | 0 | 3.26 |
| 2020-11-18 | 1471 | 9258312 | 1795 | 60446223 | 6.74 | 6.74 | 6.00 | 6.40 | 0.27 | 14.7% | 6.40 | 75 | 6.42 | 34 | 3.74 |
| 2020-11-19 | 1471 | 3545862 | 874 | 21230861 | 6.23 | 6.25 | 5.76 | 6.00 | 0.40 | -6.25% | 5.92 | 2 | 6.00 | 49 | 3.51 |
| 2020-11-23 | 1471 | 836372 | 298 | 4754805 | 5.75 | 5.85 | 5.60 | 5.62 | 0.25 | -6.33% | 5.61 | 29 | 5.62 | 9 | 3.29 |
| 2020-11-24 | 1471 | 1383812 | 371 | 7448722 | 5.53 | 5.60 | 5.28 | 5.36 | 0.26 | -4.63% | 5.34 | 2 | 5.36 | 1 | 3.13 |
| 2020-11-25 | 1471 | 654433 | 250 | 3594248 | 5.26 | 5.58 | 5.26 | 5.55 | 0.19 | 3.54% | 5.51 | 8 | 5.55 | 1 | 3.25 |
| 2020-11-26 | 1471 | 338197 | 119 | 1879640 | 5.46 | 5.62 | 5.46 | 5.57 | 0.02 | 0.36% | 5.57 | 6 | 5.58 | 13 | 3.26 |
| 2020-11-27 | 1471 | 763066 | 264 | 4347052 | 5.62 | 5.85 | 5.50 | 5.78 | 0.21 | 3.77% | 5.73 | 7 | 5.78 | 12 | 3.38 |
| 2020-11-30 | 1471 | 1157127 | 339 | 6883811 | 5.91 | 6.04 | 5.78 | 5.98 | 0.20 | 3.46% | 5.96 | 4 | 5.98 | 21 | 3.50 |
| 2020-12-01 | 1471 | 972095 | 242 | 5720756 | 5.98 | 5.99 | 5.79 | 5.92 | 0.06 | -1% | 5.92 | 10 | 5.95 | 4 | 3.46 |
| 2020-12-02 | 1471 | 372183 | 163 | 2194873 | 5.90 | 6.00 | 5.85 | 5.91 | 0.01 | -0.17% | 5.90 | 4 | 5.91 | 10 | 3.46 |
| 2020-12-04 | 1471 | 527889 | 176 | 3070089 | 5.86 | 5.93 | 5.72 | 5.74 | 0.09 | -2.88% | 5.72 | 1 | 5.74 | 3 | 3.36 |
| 2020-12-07 | 1471 | 1048288 | 312 | 5707320 | 5.81 | 5.81 | 5.30 | 5.40 | 0.34 | -5.92% | 5.40 | 8 | 5.50 | 1 | 3.16 |
| 2020-12-11 | 1471 | 428475 | 176 | 2438807 | 5.64 | 5.79 | 5.60 | 5.63 | 0.10 | 4.26% | 5.62 | 2 | 5.63 | 1 | 3.29 |
| 2020-12-16 | 1471 | 186713 | 83 | 1022172 | 5.50 | 5.54 | 5.43 | 5.45 | 0.00 | -3.2% | 5.45 | 11 | 5.48 | 1 | 3.19 |
| 2020-12-18 | 1471 | 239779 | 121 | 1306149 | 5.43 | 5.50 | 5.42 | 5.42 | 0.10 | -0.55% | 5.42 | 1 | 5.45 | 6 | 3.17 |
| 2020-12-21 | 1471 | 322802 | 113 | 1751169 | 5.49 | 5.49 | 5.38 | 5.48 | 0.06 | 1.11% | 5.42 | 1 | 5.48 | 29 | 3.20 |
| 2020-12-22 | 1471 | 594668 | 193 | 3199716 | 5.42 | 5.45 | 5.30 | 5.30 | 0.18 | -3.28% | 5.25 | 15 | 5.30 | 34 | 3.10 |
| 2020-12-25 | 1471 | 540300 | 178 | 3102636 | 5.61 | 5.88 | 5.61 | 5.68 | 0.08 | 7.17% | 5.67 | 3 | 5.68 | 42 | 3.32 |
| 2020-12-28 | 1471 | 487676 | 199 | 2833521 | 5.68 | 5.88 | 5.68 | 5.80 | 0.12 | 2.11% | 5.77 | 3 | 5.80 | 91 | 3.39 |
| 2020-12-29 | 1471 | 316131 | 130 | 1826782 | 5.88 | 5.88 | 5.75 | 5.77 | 0.03 | -0.52% | 5.77 | 1 | 5.78 | 67 | 3.37 |
| 2020-12-30 | 1471 | 731779 | 210 | 4263026 | 5.71 | 6.00 | 5.63 | 5.93 | 0.16 | 2.77% | 5.92 | 5 | 5.93 | 2 | 3.47 |