和成(1810)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 | 8.40 0 0% | 8.39 -0.01 -0.12% | 8.23 -0.16 -1.91% | 8.28 0.05 0.61% | 8.25 -0.03 -0.36% | 8.21 -0.04 -0.48% | 8.22 0.01 0.12% | 8.20 -0.02 -0.24% | 8.20 0 0% | 8.20 0 0% | 8.22 0.02 0.24% | 8.24 0.02 0.24% | 8.23 -0.01 -0.12% | 7.80 -0.43 -5.22% | 7.91 0.11 1.41% | 8.18 | ||||||||||||||||
| 2 月 | 7.80 -0.11 -1.39% | 7.90 0.1 1.28% | 7.90 0 0% | 7.97 0.07 0.89% | 7.89 -0.08 -1% | 7.84 -0.05 -0.63% | 7.88 0.04 0.51% | 7.94 0.06 0.76% | 7.91 -0.03 -0.38% | 7.92 0.01 0.13% | 7.88 -0.04 -0.51% | 7.83 -0.05 -0.63% | 7.83 0 0% | 7.83 0 0% | 7.80 -0.03 -0.38% | 7.86 0.06 0.77% | 7.80 -0.06 -0.76% | 7.80 0 0% | 7.75 -0.05 -0.64% | 7.82 | ||||||||||||
| 3 月 | 7.60 -0.15 -1.94% | 7.67 0.07 0.92% | 7.64 -0.03 -0.39% | 7.73 0.09 1.18% | 7.69 -0.04 -0.52% | 7.51 -0.18 -2.34% | 7.37 -0.14 -1.86% | 7.36 -0.01 -0.14% | 6.97 -0.39 -5.3% | 6.33 -0.64 -9.18% | 6.08 -0.25 -3.95% | 6.08 0 0% | 5.96 -0.12 -1.97% | 5.41 -0.55 -9.23% | 5.81 0.4 7.39% | 5.49 -0.32 -5.51% | 5.62 0.13 2.37% | 5.94 0.32 5.69% | 6.09 0.15 2.53% | 6.08 -0.01 -0.16% | 6.10 0.02 0.33% | 6.07 -0.03 -0.49% | 6.53 | |||||||||
| 4 月 | 6.12 0.05 0.82% | 6.17 0.05 0.82% | 6.21 0.04 0.65% | 6.33 0.12 1.93% | 6.34 0.01 0.16% | 6.52 0.18 2.84% | 6.53 0.01 0.15% | 6.67 0.14 2.14% | 7.13 0.46 6.9% | 7.13 0 0% | 7.16 0.03 0.42% | 7.17 0.01 0.14% | 7.10 -0.07 -0.98% | 7.13 0.03 0.42% | 7.16 0.03 0.42% | 7.15 -0.01 -0.14% | 7.19 0.04 0.56% | 7.23 0.04 0.56% | 7.30 0.07 0.97% | 7.42 0.12 1.64% | 6.86 | |||||||||||
| 5 月 | 7.40 -0.02 -0.27% | 7.44 0.04 0.54% | 7.42 -0.02 -0.27% | 7.52 0.1 1.35% | 7.44 -0.08 -1.06% | 7.35 -0.09 -1.21% | 7.30 -0.05 -0.68% | 7.30 0 0% | 7.27 -0.03 -0.41% | 7.24 -0.03 -0.41% | 7.27 0.03 0.41% | 7.28 0.01 0.14% | 7.28 0 0% | 7.24 -0.04 -0.55% | 7.25 0.01 0.14% | 7.26 0.01 0.14% | 7.27 0.01 0.14% | 7.24 -0.03 -0.41% | 7.26 0.02 0.28% | 7.32 | ||||||||||||
| 6 月 | 7.30 0.04 0.55% | 7.33 0.03 0.41% | 7.39 0.06 0.82% | 7.42 0.03 0.41% | 7.40 -0.02 -0.27% | 7.45 0.05 0.68% | 7.45 0 0% | 7.47 0.02 0.27% | 7.31 -0.16 -2.14% | 7.23 -0.08 -1.09% | 7.21 -0.02 -0.28% | 7.35 0.14 1.94% | 7.40 0.05 0.68% | 7.46 0.06 0.81% | 7.49 0.03 0.4% | 7.51 0.02 0.27% | 7.44 -0.07 -0.93% | 7.47 0.03 0.4% | 7.49 0.02 0.27% | 7.76 0.27 3.6% | 7.43 | |||||||||||
| 7 月 | 7.67 -0.09 -1.16% | 7.73 0.06 0.78% | 8.04 0.31 4.01% | 8.18 0.14 1.74% | 8.18 0 0% | 8.34 0.16 1.96% | 8.34 0 0% | 8.89 0.55 6.59% | 8.53 -0.36 -4.05% | 8.68 0.15 1.76% | 8.57 -0.11 -1.27% | 8.41 -0.16 -1.87% | 8.92 0.51 6.06% | 8.63 -0.29 -3.25% | 8.64 0.01 0.12% | 8.54 -0.1 -1.16% | 7.98 -0.56 -6.56% | 7.95 -0.03 -0.38% | 8.03 0.08 1.01% | 8.09 0.06 0.75% | 8.09 0 0% | 8.34 | ||||||||||
| 8 月 | 8.27 0.18 2.22% | 8.28 0.01 0.12% | 8.29 0.01 0.12% | 8.22 -0.07 -0.84% | 8.22 0 0% | 8.23 0.01 0.12% | 8.23 0 0% | 8.03 -0.2 -2.43% | 8.22 0.19 2.37% | 8.58 0.36 4.38% | 8.92 0.34 3.96% | 9.48 0.56 6.28% | 8.90 -0.58 -6.12% | 8.88 -0.02 -0.22% | 8.82 -0.06 -0.68% | 9.09 0.27 3.06% | 9.08 -0.01 -0.11% | 9.09 0.01 0.11% | 9.09 0 0% | 9.15 0.06 0.66% | 8.66 | |||||||||||
| 9 月 | 9.10 -0.05 -0.55% | 9.24 0.14 1.54% | 9.39 0.15 1.62% | 9.34 -0.05 -0.53% | 9.47 0.13 1.39% | 9.74 0.27 2.85% | 9.30 -0.44 -4.52% | 9.19 -0.11 -1.18% | 9.19 0 0% | 9.48 0.29 3.16% | 9.88 0.4 4.22% | 9.90 0.02 0.2% | 9.52 -0.38 -3.84% | 9.23 -0.29 -3.05% | 9.35 0.12 1.3% | 9.41 0.06 0.64% | 9.45 | |||||||||||||||
| 10 月 | 9.65 0.24 2.55% | 9.67 0.02 0.21% | 9.59 -0.08 -0.83% | 9.56 -0.03 -0.31% | 9.57 0.01 0.1% | 9.62 0.05 0.52% | 9.50 -0.12 -1.25% | 9.36 -0.14 -1.47% | 9.36 0 0% | 9.22 -0.14 -1.5% | 9.14 -0.08 -0.87% | 9.16 0.02 0.22% | 9.22 0.06 0.66% | 9.17 -0.05 -0.54% | 9.09 -0.08 -0.87% | 8.97 -0.12 -1.32% | 9.35 | |||||||||||||||
| 11 月 | 8.81 -0.16 -1.78% | 9.03 0.22 2.5% | 9.02 -0.01 -0.11% | 8.97 -0.05 -0.55% | 8.99 0.02 0.22% | 9.07 0.08 0.89% | 9.08 0.01 0.11% | 9.12 0.04 0.44% | 9.11 -0.01 -0.11% | 9.11 0 0% | 9.18 0.07 0.77% | 9.15 -0.03 -0.33% | 9.10 -0.05 -0.55% | 9.19 0.09 0.99% | 9.13 -0.06 -0.65% | 9.14 0.01 0.11% | 9.16 0.02 0.22% | 9.28 0.12 1.31% | 10.20 0.92 9.91% | 9.21 | ||||||||||||
| 12 月 | 9.67 -0.53 -5.2% | 9.66 -0.01 -0.1% | 9.60 -0.06 -0.62% | 9.69 0.09 0.94% | 9.60 -0.09 -0.93% | 9.80 0.2 2.08% | 9.79 -0.01 -0.1% | 10.00 0.21 2.15% | 9.76 -0.24 -2.4% | 9.87 0.11 1.13% | 9.94 0.07 0.71% | 10.15 0.21 2.11% | 10.25 0.1 0.99% | 9.81 |
說明:最高漲幅:9.91%最低跌幅:-9.23% 最高價:10.25最低價:5.41平均價:8.2,灰色底表示週末,漲148天(17.84)元,跌119天(-15.61)元,平盤22天
10%=2,7%=4,6%=4,4%=6,3%=9,2%=19,1%=56,0%=70,-0%=2,-1%=2,-2%=2,-3%=3,-4%=5,-5%=6,-6%=18,-7%=35,-8%=46,
| 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 | 1810 | 374502 | 94 | 3118170 | 8.32 | 8.42 | 8.30 | 8.40 | 0.08 | 0% | 8.37 | 4 | 8.39 | 3 | 0.00 |
| 2020-01-03 | 1810 | 408400 | 117 | 3402102 | 8.33 | 8.39 | 8.28 | 8.39 | 0.01 | -0.12% | 8.34 | 1 | 8.39 | 15 | 0.00 |
| 2020-01-06 | 1810 | 457470 | 106 | 3783023 | 8.38 | 8.38 | 8.23 | 8.23 | 0.16 | -1.91% | 8.23 | 12 | 8.31 | 5 | 0.00 |
| 2020-01-07 | 1810 | 402000 | 100 | 3309800 | 8.26 | 8.28 | 8.20 | 8.28 | 0.05 | 0.61% | 8.26 | 7 | 8.28 | 3 | 0.00 |
| 2020-01-08 | 1810 | 260970 | 79 | 2156433 | 8.30 | 8.31 | 8.20 | 8.25 | 0.03 | -0.36% | 8.22 | 1 | 8.25 | 8 | 0.00 |
| 2020-01-09 | 1810 | 419050 | 73 | 3442650 | 8.30 | 8.30 | 8.20 | 8.21 | 0.04 | -0.48% | 8.20 | 22 | 8.22 | 2 | 0.00 |
| 2020-01-10 | 1810 | 504185 | 73 | 4124956 | 8.19 | 8.22 | 8.17 | 8.22 | 0.01 | 0.12% | 8.22 | 8 | 8.23 | 8 | 0.00 |
| 2020-01-13 | 1810 | 590400 | 75 | 4839839 | 8.21 | 8.24 | 8.13 | 8.20 | 0.02 | -0.24% | 8.19 | 5 | 8.20 | 2 | 0.00 |
| 2020-01-14 | 1810 | 605700 | 72 | 4946137 | 8.15 | 8.20 | 8.14 | 8.20 | 0.00 | 0% | 8.19 | 1 | 8.20 | 4 | 0.00 |
| 2020-01-15 | 1810 | 683000 | 62 | 5597770 | 8.21 | 8.21 | 8.13 | 8.20 | 0.00 | 0% | 8.19 | 5 | 8.20 | 24 | 0.00 |
| 2020-01-16 | 1810 | 623082 | 49 | 5113112 | 8.20 | 8.22 | 8.16 | 8.22 | 0.02 | 0.24% | 8.20 | 10 | 8.22 | 7 | 0.00 |
| 2020-01-17 | 1810 | 678000 | 48 | 5575790 | 8.23 | 8.24 | 8.16 | 8.24 | 0.02 | 0.24% | 8.22 | 40 | 8.24 | 9 | 0.00 |
| 2020-01-20 | 1810 | 301905 | 42 | 2479561 | 8.20 | 8.23 | 8.19 | 8.23 | 0.01 | -0.12% | 8.21 | 13 | 8.23 | 4 | 0.00 |
| 2020-01-30 | 1810 | 367000 | 163 | 2917390 | 8.07 | 8.09 | 7.77 | 7.80 | 0.43 | -5.22% | 7.80 | 4 | 7.85 | 10 | 0.00 |
| 2020-01-31 | 1810 | 229016 | 51 | 1801056 | 7.81 | 7.98 | 7.80 | 7.91 | 0.11 | 1.41% | 7.88 | 2 | 7.91 | 1 | 0.00 |
| 2020-02-03 | 1810 | 222000 | 89 | 1713110 | 7.60 | 7.80 | 7.60 | 7.80 | 0.11 | -1.39% | 7.80 | 4 | 7.82 | 1 | 0.00 |
| 2020-02-04 | 1810 | 289000 | 36 | 2278880 | 7.90 | 7.91 | 7.75 | 7.90 | 0.10 | 1.28% | 7.89 | 5 | 7.90 | 4 | 0.00 |
| 2020-02-05 | 1810 | 317000 | 31 | 2503070 | 7.91 | 7.91 | 7.86 | 7.90 | 0.00 | 0% | 7.90 | 17 | 7.91 | 3 | 0.00 |
| 2020-02-06 | 1810 | 134500 | 50 | 1070155 | 7.90 | 8.00 | 7.88 | 7.97 | 0.07 | 0.89% | 7.97 | 2 | 7.98 | 10 | 0.00 |
| 2020-02-07 | 1810 | 159000 | 61 | 1256800 | 7.97 | 7.97 | 7.88 | 7.89 | 0.08 | -1% | 7.89 | 3 | 7.90 | 2 | 0.00 |
| 2020-02-10 | 1810 | 315366 | 76 | 2477473 | 7.87 | 7.97 | 7.81 | 7.84 | 0.05 | -0.63% | 7.82 | 1 | 7.85 | 7 | 0.00 |
| 2020-02-11 | 1810 | 53800 | 25 | 423749 | 7.84 | 7.92 | 7.84 | 7.88 | 0.04 | 0.51% | 7.88 | 5 | 7.89 | 1 | 0.00 |
| 2020-02-12 | 1810 | 91000 | 33 | 719170 | 7.88 | 7.94 | 7.88 | 7.94 | 0.06 | 0.76% | 7.89 | 10 | 7.94 | 7 | 0.00 |
| 2020-02-13 | 1810 | 96000 | 31 | 758220 | 7.94 | 7.94 | 7.87 | 7.91 | 0.03 | -0.38% | 7.87 | 9 | 7.91 | 3 | 0.00 |
| 2020-02-14 | 1810 | 94000 | 34 | 742000 | 7.98 | 7.98 | 7.85 | 7.92 | 0.01 | 0.13% | 7.91 | 2 | 7.92 | 2 | 0.00 |
| 2020-02-17 | 1810 | 95298 | 35 | 750778 | 7.92 | 7.92 | 7.85 | 7.88 | 0.04 | -0.51% | 7.85 | 12 | 7.88 | 6 | 0.00 |
| 2020-02-18 | 1810 | 425701 | 101 | 3322381 | 7.82 | 7.86 | 7.76 | 7.83 | 0.05 | -0.63% | 7.79 | 4 | 7.83 | 3 | 0.00 |
| 2020-02-19 | 1810 | 199000 | 71 | 1553230 | 7.80 | 7.83 | 7.79 | 7.83 | 0.00 | 0% | 7.82 | 10 | 7.83 | 3 | 0.00 |
| 2020-02-20 | 1810 | 223961 | 50 | 1745895 | 7.83 | 7.83 | 7.77 | 7.83 | 0.00 | 0% | 7.83 | 5 | 7.84 | 10 | 0.00 |
| 2020-02-21 | 1810 | 468000 | 82 | 3636470 | 7.84 | 7.84 | 7.73 | 7.80 | 0.03 | -0.38% | 7.80 | 41 | 7.82 | 2 | 0.00 |
| 2020-02-24 | 1810 | 340000 | 130 | 2677540 | 7.87 | 7.96 | 7.82 | 7.86 | 0.06 | 0.77% | 7.84 | 5 | 7.86 | 7 | 0.00 |
| 2020-02-25 | 1810 | 239000 | 70 | 1857120 | 7.75 | 7.84 | 7.74 | 7.80 | 0.06 | -0.76% | 7.77 | 5 | 7.80 | 8 | 0.00 |
| 2020-02-26 | 1810 | 301000 | 55 | 2348730 | 7.75 | 7.82 | 7.75 | 7.80 | 0.00 | 0% | 7.77 | 32 | 7.80 | 69 | 0.00 |
| 2020-02-27 | 1810 | 600900 | 117 | 4647040 | 7.80 | 7.80 | 7.67 | 7.75 | 0.05 | -0.64% | 7.69 | 2 | 7.75 | 4 | 0.00 |
| 2020-03-02 | 1810 | 182278 | 90 | 1388087 | 7.60 | 7.68 | 7.53 | 7.60 | 0.15 | -1.94% | 7.59 | 3 | 7.60 | 15 | 0.00 |
| 2020-03-03 | 1810 | 497000 | 47 | 3808750 | 7.66 | 7.68 | 7.61 | 7.67 | 0.07 | 0.92% | 7.65 | 5 | 7.67 | 16 | 0.00 |
| 2020-03-04 | 1810 | 567078 | 34 | 4331325 | 7.61 | 7.64 | 7.61 | 7.64 | 0.03 | -0.39% | 7.62 | 5 | 7.64 | 4 | 0.00 |
| 2020-03-05 | 1810 | 950500 | 70 | 7335674 | 7.77 | 7.78 | 7.64 | 7.73 | 0.09 | 1.18% | 7.72 | 3 | 7.74 | 3 | 0.00 |
| 2020-03-06 | 1810 | 991000 | 84 | 7637140 | 7.72 | 7.75 | 7.67 | 7.69 | 0.04 | -0.52% | 7.68 | 14 | 7.70 | 13 | 0.00 |
| 2020-03-09 | 1810 | 1837200 | 133 | 13932610 | 7.66 | 7.66 | 7.51 | 7.51 | 0.18 | -2.34% | 7.51 | 51 | 7.56 | 3 | 0.00 |
| 2020-03-10 | 1810 | 656700 | 172 | 4812044 | 7.50 | 7.50 | 7.24 | 7.37 | 0.14 | -1.86% | 7.37 | 27 | 7.38 | 13 | 0.00 |
| 2020-03-11 | 1810 | 523800 | 108 | 3867900 | 7.40 | 7.41 | 7.32 | 7.36 | 0.01 | -0.14% | 7.32 | 3 | 7.36 | 1 | 0.00 |
| 2020-03-12 | 1810 | 790450 | 230 | 5549359 | 7.30 | 7.30 | 6.88 | 6.97 | 0.39 | -5.3% | 6.95 | 1 | 6.97 | 10 | 0.00 |
| 2020-03-13 | 1810 | 1346000 | 320 | 8563400 | 6.52 | 6.55 | 6.28 | 6.33 | 0.64 | -9.18% | 6.33 | 22 | 6.34 | 24 | 0.00 |
| 2020-03-16 | 1810 | 770350 | 216 | 4789259 | 6.37 | 6.37 | 6.00 | 6.08 | 0.25 | -3.95% | 6.08 | 10 | 6.09 | 11 | 0.00 |
| 2020-03-17 | 1810 | 530840 | 141 | 3206255 | 6.02 | 6.25 | 5.90 | 6.08 | 0.00 | 0% | 6.04 | 7 | 6.08 | 10 | 0.00 |
| 2020-03-18 | 1810 | 442150 | 205 | 2656548 | 6.08 | 6.09 | 5.93 | 5.96 | 0.12 | -1.97% | 5.95 | 14 | 5.96 | 9 | 0.00 |
| 2020-03-19 | 1810 | 904945 | 215 | 4967333 | 5.82 | 5.82 | 5.40 | 5.41 | 0.55 | -9.23% | 5.40 | 32 | 5.41 | 17 | 0.00 |
| 2020-03-20 | 1810 | 779020 | 142 | 4507176 | 5.41 | 5.95 | 5.41 | 5.81 | 0.40 | 7.39% | 5.76 | 10 | 5.81 | 2 | 0.00 |
| 2020-03-23 | 1810 | 683900 | 115 | 3711449 | 5.40 | 5.57 | 5.39 | 5.49 | 0.32 | -5.51% | 5.49 | 8 | 5.54 | 4 | 0.00 |
| 2020-03-24 | 1810 | 237775 | 76 | 1336945 | 5.50 | 5.68 | 5.50 | 5.62 | 0.13 | 2.37% | 5.61 | 1 | 5.62 | 4 | 0.00 |
| 2020-03-25 | 1810 | 300300 | 104 | 1776249 | 5.89 | 5.97 | 5.76 | 5.94 | 0.32 | 5.69% | 5.91 | 1 | 5.94 | 2 | 0.00 |
| 2020-03-26 | 1810 | 213500 | 90 | 1287804 | 6.01 | 6.09 | 5.94 | 6.09 | 0.15 | 2.53% | 6.03 | 7 | 6.09 | 5 | 0.00 |
| 2020-03-27 | 1810 | 354000 | 77 | 2150620 | 6.00 | 6.15 | 6.00 | 6.08 | 0.01 | -0.16% | 6.06 | 18 | 6.08 | 8 | 0.00 |
| 2020-03-30 | 1810 | 259000 | 124 | 1540320 | 5.91 | 6.10 | 5.87 | 6.10 | 0.02 | 0.33% | 6.09 | 1 | 6.13 | 10 | 0.00 |
| 2020-03-31 | 1810 | 238000 | 95 | 1441960 | 6.11 | 6.11 | 6.03 | 6.07 | 0.03 | -0.49% | 6.04 | 1 | 6.07 | 20 | 46.69 |
| 2020-04-01 | 1810 | 173034 | 57 | 1053289 | 6.07 | 6.13 | 6.03 | 6.12 | 0.05 | 0.82% | 6.10 | 7 | 6.12 | 2 | 47.08 |
| 2020-04-06 | 1810 | 172000 | 92 | 1053970 | 6.11 | 6.19 | 6.06 | 6.17 | 0.05 | 0.82% | 6.13 | 21 | 6.17 | 10 | 47.46 |
| 2020-04-07 | 1810 | 240157 | 88 | 1490924 | 6.18 | 6.24 | 6.18 | 6.21 | 0.04 | 0.65% | 6.20 | 22 | 6.21 | 1 | 47.77 |
| 2020-04-08 | 1810 | 239000 | 112 | 1495320 | 6.21 | 6.34 | 6.21 | 6.33 | 0.12 | 1.93% | 6.33 | 2 | 6.34 | 5 | 48.69 |
| 2020-04-09 | 1810 | 200000 | 73 | 1264910 | 6.39 | 6.39 | 6.28 | 6.34 | 0.01 | 0.16% | 6.32 | 1 | 6.34 | 4 | 48.77 |
| 2020-04-10 | 1810 | 213835 | 87 | 1380827 | 6.38 | 6.57 | 6.38 | 6.52 | 0.18 | 2.84% | 6.52 | 3 | 6.54 | 2 | 50.15 |
| 2020-04-13 | 1810 | 116200 | 67 | 758938 | 6.58 | 6.58 | 6.51 | 6.53 | 0.01 | 0.15% | 6.53 | 1 | 6.54 | 10 | 50.23 |
| 2020-04-14 | 1810 | 342200 | 116 | 2261085 | 6.57 | 6.74 | 6.56 | 6.67 | 0.14 | 2.14% | 6.64 | 3 | 6.67 | 7 | 51.31 |
| 2020-04-15 | 1810 | 1122085 | 401 | 7940151 | 6.90 | 7.16 | 6.84 | 7.13 | 0.46 | 6.9% | 7.12 | 13 | 7.13 | 3 | 54.85 |
| 2020-04-16 | 1810 | 769212 | 153 | 5467956 | 7.13 | 7.16 | 7.04 | 7.13 | 0.00 | 0% | 7.12 | 11 | 7.13 | 7 | 54.85 |
| 2020-04-17 | 1810 | 725987 | 186 | 5233166 | 7.17 | 7.26 | 7.14 | 7.16 | 0.03 | 0.42% | 7.15 | 6 | 7.16 | 8 | 55.08 |
| 2020-04-20 | 1810 | 366000 | 98 | 2610010 | 7.15 | 7.19 | 7.10 | 7.17 | 0.01 | 0.14% | 7.15 | 4 | 7.17 | 1 | 55.15 |
| 2020-04-21 | 1810 | 363412 | 125 | 2585009 | 7.16 | 7.20 | 7.03 | 7.10 | 0.07 | -0.98% | 7.07 | 11 | 7.11 | 6 | 54.62 |
| 2020-04-22 | 1810 | 225000 | 69 | 1592020 | 7.03 | 7.13 | 7.01 | 7.13 | 0.03 | 0.42% | 7.10 | 2 | 7.13 | 3 | 54.85 |
| 2020-04-23 | 1810 | 253800 | 96 | 1806509 | 7.18 | 7.18 | 7.07 | 7.16 | 0.03 | 0.42% | 7.14 | 2 | 7.17 | 15 | 55.08 |
| 2020-04-24 | 1810 | 100560 | 45 | 719834 | 7.16 | 7.17 | 7.11 | 7.15 | 0.01 | -0.14% | 7.15 | 2 | 7.16 | 11 | 55.00 |
| 2020-04-27 | 1810 | 459259 | 156 | 3300618 | 7.23 | 7.23 | 7.15 | 7.19 | 0.04 | 0.56% | 7.18 | 3 | 7.19 | 15 | 55.31 |
| 2020-04-28 | 1810 | 349400 | 91 | 2515330 | 7.22 | 7.23 | 7.16 | 7.23 | 0.04 | 0.56% | 7.20 | 19 | 7.23 | 10 | 55.62 |
| 2020-04-29 | 1810 | 348806 | 133 | 2538591 | 7.24 | 7.32 | 7.23 | 7.30 | 0.07 | 0.97% | 7.30 | 6 | 7.31 | 3 | 56.15 |
| 2020-04-30 | 1810 | 369591 | 149 | 2732082 | 7.34 | 7.50 | 7.30 | 7.42 | 0.12 | 1.64% | 7.39 | 9 | 7.42 | 7 | 57.08 |
| 2020-05-04 | 1810 | 329336 | 97 | 2394415 | 7.30 | 7.40 | 7.21 | 7.40 | 0.02 | -0.27% | 7.31 | 2 | 7.38 | 21 | 56.92 |
| 2020-05-05 | 1810 | 130270 | 43 | 964708 | 7.39 | 7.45 | 7.36 | 7.44 | 0.04 | 0.54% | 7.41 | 1 | 7.44 | 8 | 57.23 |
| 2020-05-06 | 1810 | 162000 | 54 | 1199200 | 7.40 | 7.43 | 7.39 | 7.42 | 0.02 | -0.27% | 7.42 | 1 | 7.43 | 3 | 57.08 |
| 2020-05-08 | 1810 | 195001 | 74 | 1472707 | 7.60 | 7.63 | 7.48 | 7.52 | 0.08 | 1.35% | 7.49 | 2 | 7.52 | 3 | 57.85 |
| 2020-05-11 | 1810 | 208747 | 91 | 1556237 | 7.55 | 7.55 | 7.42 | 7.44 | 0.08 | -1.06% | 7.43 | 26 | 7.48 | 5 | 57.23 |
| 2020-05-12 | 1810 | 274000 | 80 | 2008740 | 7.40 | 7.40 | 7.31 | 7.35 | 0.09 | -1.21% | 7.34 | 2 | 7.36 | 4 | 56.54 |
| 2020-05-13 | 1810 | 357000 | 60 | 2607540 | 7.31 | 7.33 | 7.29 | 7.30 | 0.05 | -0.68% | 7.29 | 25 | 7.30 | 3 | 56.15 |
| 2020-05-14 | 1810 | 440000 | 120 | 3180700 | 7.30 | 7.30 | 7.18 | 7.30 | 0.00 | 0% | 7.26 | 10 | 7.30 | 10 | 56.15 |
| 2020-05-15 | 1810 | 117000 | 46 | 849860 | 7.38 | 7.38 | 7.24 | 7.27 | 0.03 | -0.41% | 7.24 | 3 | 7.27 | 4 | 31.61 |
| 2020-05-18 | 1810 | 101005 | 41 | 731016 | 7.27 | 7.27 | 7.22 | 7.24 | 0.03 | -0.41% | 7.22 | 32 | 7.24 | 4 | 31.48 |
| 2020-05-19 | 1810 | 109000 | 24 | 792050 | 7.30 | 7.30 | 7.25 | 7.27 | 0.03 | 0.41% | 7.27 | 8 | 7.28 | 52 | 31.61 |
| 2020-05-20 | 1810 | 116000 | 41 | 844060 | 7.30 | 7.31 | 7.24 | 7.28 | 0.01 | 0.14% | 7.23 | 6 | 7.28 | 1 | 31.65 |
| 2020-05-21 | 1810 | 107000 | 35 | 780000 | 7.34 | 7.35 | 7.26 | 7.28 | 0.00 | 0% | 7.27 | 5 | 7.30 | 7 | 31.65 |
| 2020-05-22 | 1810 | 184000 | 81 | 1327420 | 7.28 | 7.28 | 7.19 | 7.24 | 0.04 | -0.55% | 7.20 | 14 | 7.24 | 1 | 31.48 |
| 2020-05-25 | 1810 | 232000 | 47 | 1669870 | 7.21 | 7.25 | 7.15 | 7.25 | 0.01 | 0.14% | 7.25 | 10 | 7.27 | 6 | 31.52 |
| 2020-05-26 | 1810 | 552184 | 98 | 3995884 | 7.20 | 7.27 | 7.20 | 7.26 | 0.01 | 0.14% | 7.24 | 1 | 7.26 | 7 | 31.57 |
| 2020-05-27 | 1810 | 154000 | 48 | 1117440 | 7.25 | 7.27 | 7.24 | 7.27 | 0.01 | 0.14% | 7.25 | 6 | 7.27 | 17 | 31.61 |
| 2020-05-28 | 1810 | 293000 | 75 | 2116920 | 7.25 | 7.29 | 7.16 | 7.24 | 0.03 | -0.41% | 7.18 | 1 | 7.24 | 20 | 31.48 |
| 2020-05-29 | 1810 | 275000 | 54 | 1990050 | 7.22 | 7.28 | 7.20 | 7.26 | 0.02 | 0.28% | 7.24 | 12 | 7.26 | 4 | 31.57 |
| 2020-06-01 | 1810 | 282000 | 132 | 2052830 | 7.28 | 7.31 | 7.26 | 7.30 | 0.04 | 0.55% | 7.28 | 16 | 7.30 | 19 | 31.74 |
| 2020-06-02 | 1810 | 162000 | 65 | 1185639 | 7.27 | 7.35 | 7.27 | 7.33 | 0.03 | 0.41% | 7.32 | 1 | 7.33 | 12 | 31.87 |
| 2020-06-03 | 1810 | 335000 | 80 | 2466430 | 7.35 | 7.39 | 7.33 | 7.39 | 0.06 | 0.82% | 7.38 | 2 | 7.39 | 21 | 32.13 |
| 2020-06-04 | 1810 | 274000 | 131 | 2027480 | 7.39 | 7.42 | 7.38 | 7.42 | 0.03 | 0.41% | 7.40 | 1 | 7.42 | 5 | 32.26 |
| 2020-06-05 | 1810 | 363000 | 142 | 2696510 | 7.45 | 7.47 | 7.40 | 7.40 | 0.02 | -0.27% | 7.40 | 25 | 7.42 | 5 | 32.17 |
| 2020-06-08 | 1810 | 269000 | 89 | 2003170 | 7.45 | 7.47 | 7.40 | 7.45 | 0.05 | 0.68% | 7.45 | 1 | 7.46 | 6 | 32.39 |
| 2020-06-09 | 1810 | 143000 | 58 | 1061920 | 7.42 | 7.46 | 7.39 | 7.45 | 0.00 | 0% | 7.42 | 10 | 7.45 | 2 | 32.39 |
| 2020-06-10 | 1810 | 254000 | 85 | 1897980 | 7.45 | 7.49 | 7.45 | 7.47 | 0.02 | 0.27% | 7.45 | 8 | 7.47 | 5 | 32.48 |
| 2020-06-11 | 1810 | 138000 | 66 | 1015000 | 7.47 | 7.48 | 7.29 | 7.31 | 0.16 | -2.14% | 7.31 | 1 | 7.34 | 3 | 31.78 |
| 2020-06-12 | 1810 | 221000 | 79 | 1590450 | 7.22 | 7.23 | 7.16 | 7.23 | 0.08 | -1.09% | 7.22 | 5 | 7.23 | 14 | 31.43 |
| 2020-06-15 | 1810 | 181000 | 55 | 1304160 | 7.23 | 7.24 | 7.17 | 7.21 | 0.02 | -0.28% | 7.20 | 1 | 7.21 | 6 | 31.35 |
| 2020-06-16 | 1810 | 299000 | 108 | 2180810 | 7.21 | 7.36 | 7.21 | 7.35 | 0.14 | 1.94% | 7.34 | 5 | 7.35 | 2 | 31.96 |
| 2020-06-17 | 1810 | 119509 | 57 | 881240 | 7.35 | 7.41 | 7.35 | 7.40 | 0.05 | 0.68% | 7.39 | 2 | 7.40 | 3 | 32.17 |
| 2020-06-18 | 1810 | 298961 | 101 | 2228827 | 7.40 | 7.48 | 7.40 | 7.46 | 0.06 | 0.81% | 7.46 | 4 | 7.47 | 9 | 32.43 |
| 2020-06-19 | 1810 | 402039 | 128 | 3016120 | 7.49 | 7.52 | 7.48 | 7.49 | 0.03 | 0.4% | 7.49 | 3 | 7.50 | 1 | 32.57 |
| 2020-06-22 | 1810 | 332910 | 117 | 2497696 | 7.49 | 7.53 | 7.47 | 7.51 | 0.02 | 0.27% | 7.50 | 1 | 7.52 | 8 | 32.65 |
| 2020-06-23 | 1810 | 193300 | 82 | 1439790 | 7.56 | 7.56 | 7.40 | 7.44 | 0.07 | -0.93% | 7.43 | 1 | 7.44 | 11 | 32.35 |
| 2020-06-24 | 1810 | 212000 | 74 | 1587000 | 7.41 | 7.51 | 7.39 | 7.47 | 0.03 | 0.4% | 7.47 | 1 | 7.48 | 4 | 32.48 |
| 2020-06-29 | 1810 | 234300 | 86 | 1759145 | 7.47 | 7.58 | 7.43 | 7.49 | 0.02 | 0.27% | 7.48 | 13 | 7.49 | 1 | 32.57 |
| 2020-06-30 | 1810 | 812900 | 269 | 6233319 | 7.57 | 7.76 | 7.57 | 7.76 | 0.27 | 3.6% | 7.71 | 16 | 7.76 | 18 | 33.74 |
| 2020-07-01 | 1810 | 382668 | 147 | 2933062 | 7.80 | 7.80 | 7.62 | 7.67 | 0.09 | -1.16% | 7.66 | 3 | 7.67 | 5 | 33.35 |
| 2020-07-02 | 1810 | 376329 | 139 | 2923172 | 7.69 | 7.82 | 7.69 | 7.73 | 0.06 | 0.78% | 7.73 | 1 | 7.74 | 10 | 33.61 |
| 2020-07-03 | 1810 | 2190792 | 839 | 17566916 | 7.73 | 8.22 | 7.66 | 8.04 | 0.31 | 4.01% | 8.03 | 11 | 8.04 | 2 | 34.96 |
| 2020-07-06 | 1810 | 1051496 | 376 | 8552687 | 8.10 | 8.21 | 8.00 | 8.18 | 0.14 | 1.74% | 8.17 | 4 | 8.18 | 5 | 35.57 |
| 2020-07-07 | 1810 | 721566 | 235 | 5888782 | 8.25 | 8.25 | 8.05 | 8.18 | 0.00 | 0% | 8.18 | 2 | 8.19 | 4 | 35.57 |
| 2020-07-08 | 1810 | 723900 | 247 | 5996210 | 8.18 | 8.35 | 8.18 | 8.34 | 0.16 | 1.96% | 8.34 | 1 | 8.35 | 11 | 36.26 |
| 2020-07-09 | 1810 | 888845 | 283 | 7447862 | 8.39 | 8.59 | 8.25 | 8.34 | 0.00 | 0% | 8.34 | 9 | 8.35 | 9 | 36.26 |
| 2020-07-13 | 1810 | 4210939 | 946 | 36882201 | 8.20 | 8.89 | 8.13 | 8.89 | 0.80 | 6.59% | 8.89 | 29 | 0.00 | 0 | 38.65 |
| 2020-07-14 | 1810 | 2557111 | 887 | 22257773 | 8.70 | 8.94 | 8.48 | 8.53 | 0.36 | -4.05% | 8.52 | 115 | 8.53 | 15 | 37.09 |
| 2020-07-15 | 1810 | 1067245 | 351 | 9139427 | 8.55 | 8.68 | 8.46 | 8.68 | 0.15 | 1.76% | 8.64 | 6 | 8.68 | 8 | 37.74 |
| 2020-07-16 | 1810 | 754201 | 264 | 6479192 | 8.75 | 8.75 | 8.46 | 8.57 | 0.11 | -1.27% | 8.57 | 30 | 8.60 | 2 | 37.26 |
| 2020-07-17 | 1810 | 712600 | 262 | 5995440 | 8.58 | 8.60 | 8.13 | 8.41 | 0.16 | -1.87% | 8.41 | 1 | 8.45 | 10 | 36.57 |
| 2020-07-20 | 1810 | 1661159 | 509 | 14486358 | 8.47 | 8.99 | 8.25 | 8.92 | 0.51 | 6.06% | 8.89 | 9 | 8.92 | 32 | 38.78 |
| 2020-07-21 | 1810 | 4910657 | 1686 | 43891888 | 8.92 | 9.22 | 8.63 | 8.63 | 0.29 | -3.25% | 8.63 | 15 | 8.67 | 100 | 37.52 |
| 2020-07-22 | 1810 | 785232 | 259 | 6809636 | 8.64 | 8.77 | 8.58 | 8.64 | 0.01 | 0.12% | 8.64 | 17 | 8.65 | 12 | 37.57 |
| 2020-07-23 | 1810 | 900001 | 331 | 7659618 | 8.64 | 8.66 | 8.35 | 8.54 | 0.10 | -1.16% | 8.54 | 5 | 8.55 | 28 | 37.13 |
| 2020-07-27 | 1810 | 845950 | 274 | 6847542 | 8.25 | 8.27 | 7.97 | 7.98 | 0.27 | -6.56% | 7.98 | 30 | 7.99 | 7 | 34.70 |
| 2020-07-28 | 1810 | 283442 | 105 | 2255233 | 7.94 | 8.00 | 7.92 | 7.95 | 0.03 | -0.38% | 7.94 | 14 | 7.96 | 5 | 34.57 |
| 2020-07-29 | 1810 | 188583 | 84 | 1508304 | 7.93 | 8.08 | 7.93 | 8.03 | 0.08 | 1.01% | 8.02 | 1 | 8.03 | 2 | 34.91 |
| 2020-07-30 | 1810 | 389252 | 134 | 3133374 | 8.08 | 8.12 | 8.02 | 8.09 | 0.06 | 0.75% | 8.09 | 1 | 8.11 | 2 | 35.17 |
| 2020-07-31 | 1810 | 212900 | 87 | 1715115 | 8.09 | 8.09 | 8.02 | 8.09 | 0.00 | 0% | 8.08 | 5 | 8.09 | 3 | 35.17 |
| 2020-08-03 | 1810 | 408000 | 180 | 3382930 | 8.24 | 8.42 | 8.23 | 8.27 | 0.18 | 2.22% | 8.23 | 2 | 8.27 | 11 | 35.96 |
| 2020-08-04 | 1810 | 101004 | 56 | 833960 | 8.33 | 8.33 | 8.23 | 8.28 | 0.01 | 0.12% | 8.27 | 3 | 8.28 | 10 | 36.00 |
| 2020-08-05 | 1810 | 403925 | 140 | 3326361 | 8.24 | 8.30 | 8.20 | 8.29 | 0.01 | 0.12% | 8.28 | 9 | 8.29 | 13 | 36.04 |
| 2020-08-06 | 1810 | 449400 | 145 | 3678880 | 8.29 | 8.30 | 8.14 | 8.22 | 0.07 | -0.84% | 8.22 | 46 | 8.23 | 19 | 35.74 |
| 2020-08-07 | 1810 | 159972 | 69 | 1307280 | 8.22 | 8.24 | 8.14 | 8.22 | 0.00 | 0% | 8.15 | 6 | 8.22 | 10 | 35.74 |
| 2020-08-11 | 1810 | 414500 | 184 | 3425955 | 8.25 | 8.37 | 8.17 | 8.23 | 0.00 | 0.12% | 8.22 | 3 | 8.23 | 5 | 35.78 |
| 2020-08-12 | 1810 | 6035045 | 699 | 50311370 | 8.25 | 8.50 | 7.99 | 8.23 | 0.00 | 0% | 8.22 | 15 | 8.23 | 147 | 35.78 |
| 2020-08-13 | 1810 | 1011111 | 334 | 8142759 | 8.23 | 8.25 | 7.96 | 8.03 | 0.20 | -2.43% | 8.02 | 7 | 8.03 | 14 | 34.91 |
| 2020-08-14 | 1810 | 1069000 | 370 | 8807560 | 8.08 | 8.34 | 8.05 | 8.22 | 0.19 | 2.37% | 8.22 | 5 | 8.28 | 17 | 23.49 |
| 2020-08-17 | 1810 | 1759200 | 433 | 14982784 | 8.22 | 8.60 | 8.22 | 8.58 | 0.36 | 4.38% | 8.56 | 8 | 8.58 | 4 | 24.51 |
| 2020-08-18 | 1810 | 4177750 | 1198 | 37268009 | 8.70 | 9.18 | 8.47 | 8.92 | 0.34 | 3.96% | 8.92 | 9 | 8.95 | 2 | 25.49 |
| 2020-08-19 | 1810 | 13998785 | 3066 | 135765049 | 9.20 | 9.81 | 9.01 | 9.48 | 0.56 | 6.28% | 9.45 | 4 | 9.48 | 2 | 27.09 |
| 2020-08-20 | 1810 | 3694353 | 1228 | 33998529 | 9.60 | 9.64 | 8.82 | 8.90 | 0.58 | -6.12% | 8.90 | 39 | 8.94 | 3 | 25.43 |
| 2020-08-21 | 1810 | 1566100 | 503 | 13948708 | 8.98 | 9.08 | 8.82 | 8.88 | 0.02 | -0.22% | 8.88 | 5 | 8.89 | 1 | 25.37 |
| 2020-08-24 | 1810 | 1004000 | 336 | 8806700 | 8.80 | 8.92 | 8.67 | 8.82 | 0.06 | -0.68% | 8.82 | 34 | 8.83 | 2 | 25.20 |
| 2020-08-25 | 1810 | 4915626 | 1602 | 45415660 | 8.94 | 9.51 | 8.83 | 9.09 | 0.27 | 3.06% | 9.09 | 20 | 9.10 | 24 | 25.97 |
| 2020-08-26 | 1810 | 1115532 | 354 | 10092086 | 9.05 | 9.14 | 8.99 | 9.08 | 0.01 | -0.11% | 9.07 | 86 | 9.08 | 26 | 25.94 |
| 2020-08-27 | 1810 | 1129100 | 400 | 10272448 | 9.05 | 9.17 | 9.04 | 9.09 | 0.01 | 0.11% | 9.09 | 2 | 9.10 | 12 | 25.97 |
| 2020-08-28 | 1810 | 1311302 | 512 | 12110046 | 9.25 | 9.37 | 9.06 | 9.09 | 0.00 | 0% | 9.09 | 3 | 9.10 | 10 | 25.97 |
| 2020-08-31 | 1810 | 875224 | 246 | 8025279 | 9.18 | 9.26 | 9.10 | 9.15 | 0.06 | 0.66% | 9.15 | 2 | 9.16 | 14 | 26.14 |
| 2020-09-01 | 1810 | 459000 | 166 | 4186360 | 9.16 | 9.17 | 9.10 | 9.10 | 0.05 | -0.55% | 9.10 | 18 | 9.13 | 7 | 26.00 |
| 2020-09-02 | 1810 | 1438860 | 427 | 13278491 | 9.29 | 9.30 | 9.15 | 9.24 | 0.14 | 1.54% | 9.24 | 2 | 9.25 | 31 | 26.40 |
| 2020-09-03 | 1810 | 2812990 | 808 | 26577735 | 9.30 | 9.60 | 9.28 | 9.39 | 0.15 | 1.62% | 9.38 | 3 | 9.40 | 4 | 26.83 |
| 2020-09-04 | 1810 | 1247100 | 483 | 11650145 | 9.11 | 9.49 | 9.11 | 9.34 | 0.05 | -0.53% | 9.34 | 1 | 9.35 | 6 | 26.69 |
| 2020-09-07 | 1810 | 1742045 | 518 | 16677386 | 9.38 | 9.73 | 9.38 | 9.47 | 0.13 | 1.39% | 9.46 | 10 | 9.47 | 13 | 27.06 |
| 2020-09-10 | 1810 | 1855600 | 701 | 18165980 | 9.88 | 9.92 | 9.63 | 9.74 | 0.10 | 2.85% | 9.73 | 22 | 9.74 | 7 | 27.83 |
| 2020-09-11 | 1810 | 2109828 | 807 | 19853229 | 9.70 | 9.70 | 9.20 | 9.30 | 0.44 | -4.52% | 9.27 | 4 | 9.30 | 4 | 26.57 |
| 2020-09-14 | 1810 | 1067900 | 312 | 9874020 | 9.22 | 9.36 | 9.15 | 9.19 | 0.11 | -1.18% | 9.18 | 13 | 9.19 | 11 | 26.26 |
| 2020-09-16 | 1810 | 614300 | 210 | 5652240 | 9.22 | 9.26 | 9.17 | 9.19 | 0.04 | 0% | 9.18 | 20 | 9.20 | 9 | 26.26 |
| 2020-09-17 | 1810 | 1734300 | 626 | 16349386 | 9.20 | 9.52 | 9.20 | 9.48 | 0.29 | 3.16% | 9.47 | 6 | 9.48 | 12 | 27.09 |
| 2020-09-18 | 1810 | 12210650 | 3734 | 120700272 | 9.62 | 10.05 | 9.62 | 9.88 | 0.40 | 4.22% | 9.87 | 29 | 9.88 | 5 | 28.23 |
| 2020-09-22 | 1810 | 1995980 | 713 | 19937492 | 10.20 | 10.20 | 9.85 | 9.90 | 0.30 | 0.2% | 9.90 | 43 | 9.92 | 2 | 28.29 |
| 2020-09-24 | 1810 | 2492726 | 949 | 24176439 | 9.96 | 10.05 | 9.50 | 9.52 | 0.44 | -3.84% | 9.51 | 49 | 9.52 | 7 | 27.20 |
| 2020-09-25 | 1810 | 2123000 | 665 | 19698680 | 9.58 | 9.58 | 9.00 | 9.23 | 0.29 | -3.05% | 9.21 | 5 | 9.23 | 17 | 26.37 |
| 2020-09-29 | 1810 | 1169000 | 234 | 10885710 | 9.42 | 9.44 | 9.20 | 9.35 | 0.03 | 1.3% | 9.34 | 10 | 9.35 | 7 | 26.71 |
| 2020-09-30 | 1810 | 779000 | 118 | 7312450 | 9.38 | 9.43 | 9.25 | 9.41 | 0.06 | 0.64% | 9.40 | 10 | 9.41 | 13 | 26.89 |
| 2020-10-06 | 1810 | 1506018 | 519 | 14590932 | 9.70 | 9.80 | 9.61 | 9.65 | 0.13 | 2.55% | 9.65 | 191 | 9.66 | 13 | 27.57 |
| 2020-10-08 | 1810 | 4877005 | 1469 | 48036888 | 9.69 | 10.05 | 9.65 | 9.67 | 0.01 | 0.21% | 9.67 | 4 | 9.68 | 5 | 27.63 |
| 2020-10-12 | 1810 | 994000 | 343 | 9615610 | 9.67 | 9.84 | 9.59 | 9.59 | 0.08 | -0.83% | 9.59 | 17 | 9.60 | 43 | 27.40 |
| 2020-10-13 | 1810 | 987961 | 358 | 9391228 | 9.71 | 9.71 | 9.41 | 9.56 | 0.03 | -0.31% | 9.56 | 11 | 9.57 | 9 | 27.31 |
| 2020-10-14 | 1810 | 1646495 | 534 | 15787390 | 9.56 | 9.73 | 9.49 | 9.57 | 0.01 | 0.1% | 9.57 | 34 | 9.58 | 26 | 27.34 |
| 2020-10-15 | 1810 | 1698001 | 493 | 16436829 | 9.57 | 9.81 | 9.57 | 9.62 | 0.05 | 0.52% | 9.62 | 46 | 9.63 | 14 | 27.49 |
| 2020-10-16 | 1810 | 1670090 | 433 | 16064524 | 9.61 | 9.72 | 9.50 | 9.50 | 0.12 | -1.25% | 9.50 | 84 | 9.51 | 3 | 27.14 |
| 2020-10-20 | 1810 | 1050000 | 328 | 9849080 | 9.47 | 9.47 | 9.35 | 9.36 | 0.10 | -1.47% | 9.36 | 3 | 9.37 | 11 | 26.74 |
| 2020-10-21 | 1810 | 924000 | 378 | 8608250 | 9.38 | 9.40 | 9.23 | 9.36 | 0.00 | 0% | 9.35 | 1 | 9.36 | 4 | 26.74 |
| 2020-10-22 | 1810 | 670096 | 282 | 6187362 | 9.37 | 9.37 | 9.17 | 9.22 | 0.14 | -1.5% | 9.20 | 9 | 9.23 | 3 | 26.34 |
| 2020-10-23 | 1810 | 1242134 | 454 | 11397460 | 9.22 | 9.30 | 9.09 | 9.14 | 0.08 | -0.87% | 9.14 | 2 | 9.15 | 12 | 26.11 |
| 2020-10-26 | 1810 | 716180 | 248 | 6542047 | 9.14 | 9.19 | 9.09 | 9.16 | 0.02 | 0.22% | 9.15 | 4 | 9.16 | 5 | 26.17 |
| 2020-10-27 | 1810 | 842302 | 253 | 7700887 | 9.14 | 9.23 | 9.06 | 9.22 | 0.06 | 0.66% | 9.20 | 11 | 9.22 | 21 | 26.34 |
| 2020-10-28 | 1810 | 666919 | 209 | 6151615 | 9.22 | 9.32 | 9.15 | 9.17 | 0.05 | -0.54% | 9.17 | 10 | 9.18 | 14 | 26.20 |
| 2020-10-29 | 1810 | 493303 | 172 | 4478845 | 9.10 | 9.15 | 9.03 | 9.09 | 0.08 | -0.87% | 9.08 | 10 | 9.09 | 15 | 25.97 |
| 2020-10-30 | 1810 | 967570 | 327 | 8733791 | 9.10 | 9.13 | 8.97 | 8.97 | 0.12 | -1.32% | 8.97 | 17 | 8.98 | 1 | 25.63 |
| 2020-11-02 | 1810 | 812000 | 299 | 7181300 | 8.95 | 9.00 | 8.78 | 8.81 | 0.16 | -1.78% | 8.80 | 18 | 8.81 | 11 | 25.17 |
| 2020-11-03 | 1810 | 772020 | 294 | 6969569 | 8.90 | 9.11 | 8.89 | 9.03 | 0.22 | 2.5% | 9.03 | 3 | 9.04 | 14 | 25.80 |
| 2020-11-04 | 1810 | 286434 | 148 | 2584412 | 9.06 | 9.10 | 8.98 | 9.02 | 0.01 | -0.11% | 9.01 | 1 | 9.02 | 27 | 25.77 |
| 2020-11-05 | 1810 | 388500 | 126 | 3496614 | 9.05 | 9.07 | 8.94 | 8.97 | 0.05 | -0.55% | 8.96 | 13 | 8.97 | 4 | 25.63 |
| 2020-11-06 | 1810 | 526780 | 156 | 4748282 | 8.97 | 9.06 | 8.97 | 8.99 | 0.02 | 0.22% | 8.99 | 16 | 9.00 | 10 | 25.69 |
| 2020-11-09 | 1810 | 424700 | 130 | 3854908 | 9.12 | 9.12 | 9.01 | 9.07 | 0.08 | 0.89% | 9.07 | 27 | 9.08 | 5 | 25.91 |
| 2020-11-10 | 1810 | 521620 | 191 | 4740103 | 9.15 | 9.15 | 9.04 | 9.08 | 0.01 | 0.11% | 9.07 | 3 | 9.08 | 1 | 25.94 |
| 2020-11-11 | 1810 | 532263 | 280 | 4834644 | 9.08 | 9.12 | 9.04 | 9.12 | 0.04 | 0.44% | 9.12 | 5 | 9.13 | 3 | 26.06 |
| 2020-11-12 | 1810 | 433080 | 95 | 3945129 | 9.11 | 9.15 | 9.06 | 9.11 | 0.01 | -0.11% | 9.11 | 3 | 9.12 | 13 | 26.03 |
| 2020-11-13 | 1810 | 600747 | 118 | 5465864 | 9.06 | 9.12 | 9.05 | 9.11 | 0.00 | 0% | 9.10 | 8 | 9.11 | 6 | 26.03 |
| 2020-11-16 | 1810 | 4531990 | 583 | 41794378 | 9.07 | 9.30 | 9.07 | 9.18 | 0.07 | 0.77% | 9.18 | 187 | 9.19 | 9 | 54.00 |
| 2020-11-18 | 1810 | 1027800 | 270 | 9425550 | 9.20 | 9.22 | 9.11 | 9.15 | 0.03 | -0.33% | 9.15 | 10 | 9.16 | 4 | 53.82 |
| 2020-11-19 | 1810 | 838706 | 218 | 7693759 | 9.16 | 9.22 | 9.09 | 9.10 | 0.05 | -0.55% | 9.10 | 22 | 9.11 | 22 | 53.53 |
| 2020-11-23 | 1810 | 1111840 | 319 | 10193259 | 9.05 | 9.24 | 9.05 | 9.19 | 0.14 | 0.99% | 9.16 | 5 | 9.19 | 70 | 54.06 |
| 2020-11-24 | 1810 | 1251090 | 265 | 11505741 | 9.24 | 9.28 | 9.12 | 9.13 | 0.06 | -0.65% | 9.13 | 45 | 9.15 | 5 | 53.71 |
| 2020-11-25 | 1810 | 1025008 | 304 | 9383281 | 9.17 | 9.21 | 9.10 | 9.14 | 0.01 | 0.11% | 9.13 | 4 | 9.15 | 12 | 53.76 |
| 2020-11-26 | 1810 | 501000 | 195 | 4593270 | 9.18 | 9.22 | 9.11 | 9.16 | 0.02 | 0.22% | 9.16 | 5 | 9.19 | 7 | 53.88 |
| 2020-11-27 | 1810 | 1705001 | 393 | 15748550 | 9.19 | 9.30 | 9.17 | 9.28 | 0.12 | 1.31% | 9.28 | 9 | 9.29 | 14 | 54.59 |
| 2020-11-30 | 1810 | 20997257 | 4387 | 210107666 | 9.35 | 10.20 | 9.33 | 10.20 | 0.92 | 9.91% | 10.20 | 439 | 0.00 | 0 | 60.00 |
| 2020-12-01 | 1810 | 9234137 | 2414 | 90950917 | 10.20 | 10.20 | 9.65 | 9.67 | 0.53 | -5.2% | 9.66 | 98 | 9.67 | 4 | 56.88 |
| 2020-12-02 | 1810 | 2840530 | 763 | 27632002 | 9.85 | 9.85 | 9.65 | 9.66 | 0.01 | -0.1% | 9.66 | 63 | 9.67 | 4 | 56.82 |
| 2020-12-04 | 1810 | 1084090 | 312 | 10391473 | 9.50 | 9.62 | 9.50 | 9.60 | 0.11 | -0.62% | 9.60 | 21 | 9.61 | 3 | 56.47 |
| 2020-12-07 | 1810 | 1080761 | 363 | 10479628 | 9.68 | 9.77 | 9.63 | 9.69 | 0.09 | 0.94% | 9.68 | 11 | 9.69 | 4 | 57.00 |
| 2020-12-11 | 1810 | 969002 | 317 | 9259108 | 9.68 | 9.77 | 9.37 | 9.60 | 0.10 | -0.93% | 9.58 | 7 | 9.60 | 22 | 56.47 |
| 2020-12-16 | 1810 | 1525980 | 477 | 14932633 | 9.74 | 9.89 | 9.71 | 9.80 | 0.12 | 2.08% | 9.74 | 7 | 9.80 | 20 | 57.65 |
| 2020-12-18 | 1810 | 893257 | 279 | 8747424 | 9.80 | 9.86 | 9.74 | 9.79 | 0.01 | -0.1% | 9.79 | 2 | 9.80 | 22 | 57.59 |
| 2020-12-21 | 1810 | 6079799 | 1279 | 60851771 | 9.80 | 10.20 | 9.80 | 10.00 | 0.21 | 2.15% | 10.00 | 38 | 10.05 | 78 | 58.82 |
| 2020-12-22 | 1810 | 1664340 | 591 | 16613393 | 10.00 | 10.20 | 9.72 | 9.76 | 0.24 | -2.4% | 9.76 | 5 | 9.77 | 3 | 57.41 |
| 2020-12-25 | 1810 | 875796 | 245 | 8682684 | 9.88 | 9.99 | 9.85 | 9.87 | 0.00 | 1.13% | 9.87 | 9 | 9.88 | 13 | 58.06 |
| 2020-12-28 | 1810 | 1208433 | 333 | 11989635 | 9.94 | 9.98 | 9.85 | 9.94 | 0.07 | 0.71% | 9.93 | 5 | 9.95 | 25 | 58.47 |
| 2020-12-29 | 1810 | 3767746 | 1074 | 38253616 | 9.98 | 10.35 | 9.98 | 10.15 | 0.21 | 2.11% | 10.10 | 100 | 10.15 | 164 | 59.71 |
| 2020-12-30 | 1810 | 3616241 | 830 | 37173814 | 10.10 | 10.40 | 10.10 | 10.25 | 0.10 | 0.99% | 10.25 | 246 | 10.30 | 24 | 60.29 |