官田鋼(2017)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 | 6.73 0 0% | 6.72 -0.01 -0.15% | 6.72 0 0% | 6.70 -0.02 -0.3% | 6.67 -0.03 -0.45% | 6.68 0.01 0.15% | 6.68 0 0% | 6.67 -0.01 -0.15% | 6.69 0.02 0.3% | 6.64 -0.05 -0.75% | 6.70 0.06 0.9% | 6.68 -0.02 -0.3% | 6.67 -0.01 -0.15% | 6.28 -0.39 -5.85% | 6.31 0.03 0.48% | 6.63 | ||||||||||||||||
| 2 月 | 6.11 -0.2 -3.17% | 6.18 0.07 1.15% | 6.17 -0.01 -0.16% | 6.22 0.05 0.81% | 6.23 0.01 0.16% | 6.19 -0.04 -0.64% | 6.19 0 0% | 6.39 0.2 3.23% | 6.37 -0.02 -0.31% | 6.31 -0.06 -0.94% | 6.30 -0.01 -0.16% | 6.32 0.02 0.32% | 6.36 0.04 0.63% | 6.29 -0.07 -1.1% | 6.29 0 0% | 6.28 -0.01 -0.16% | 6.25 -0.03 -0.48% | 6.25 0 0% | 6.20 -0.05 -0.8% | 6.24 | ||||||||||||
| 3 月 | 6.16 -0.04 -0.65% | 6.20 0.04 0.65% | 6.19 -0.01 -0.16% | 6.23 0.04 0.65% | 6.50 0.27 4.33% | 6.90 0.4 6.15% | 7.00 0.1 1.45% | 7.22 0.22 3.14% | 6.92 -0.3 -4.16% | 6.80 -0.12 -1.73% | 6.50 -0.3 -4.41% | 6.00 -0.5 -7.69% | 6.07 0.07 1.17% | 5.61 -0.46 -7.58% | 5.81 0.2 3.57% | 5.67 -0.14 -2.41% | 5.99 0.32 5.64% | 6.26 0.27 4.51% | 6.26 0 0% | 6.25 -0.01 -0.16% | 6.25 0 0% | 6.28 0.03 0.48% | 6.32 | |||||||||
| 4 月 | 6.27 -0.01 -0.16% | 6.17 -0.1 -1.59% | 6.31 0.14 2.27% | 6.32 0.01 0.16% | 6.30 -0.02 -0.32% | 6.28 -0.02 -0.32% | 6.24 -0.04 -0.64% | 6.48 0.24 3.85% | 6.71 0.23 3.55% | 6.61 -0.1 -1.49% | 6.65 0.04 0.61% | 6.57 -0.08 -1.2% | 6.28 -0.29 -4.41% | 6.25 -0.03 -0.48% | 6.36 0.11 1.76% | 6.27 -0.09 -1.42% | 6.39 0.12 1.91% | 6.33 -0.06 -0.94% | 6.35 0.02 0.32% | 6.40 0.05 0.79% | 6.37 | |||||||||||
| 5 月 | 6.33 -0.07 -1.09% | 6.40 0.07 1.11% | 6.38 -0.02 -0.31% | 6.39 0.01 0.16% | 6.68 0.29 4.54% | 6.65 -0.03 -0.45% | 6.78 0.13 1.95% | 6.69 -0.09 -1.33% | 6.72 0.03 0.45% | 6.73 0.01 0.15% | 6.73 0 0% | 6.72 -0.01 -0.15% | 6.70 -0.02 -0.3% | 6.56 -0.14 -2.09% | 6.68 0.12 1.83% | 6.80 0.12 1.8% | 7.31 0.51 7.5% | 8.04 0.73 9.99% | 7.89 -0.15 -1.87% | 6.87 | ||||||||||||
| 6 月 | 8.00 0.11 1.39% | 7.98 -0.02 -0.25% | 7.91 -0.07 -0.88% | 7.80 -0.11 -1.39% | 7.96 0.16 2.05% | 8.19 0.23 2.89% | 8.38 0.19 2.32% | 8.43 0.05 0.6% | 8.17 -0.26 -3.08% | 8.19 0.02 0.24% | 8.20 0.01 0.12% | 8.35 0.15 1.83% | 8.35 0 0% | 8.14 -0.21 -2.51% | 8.04 -0.1 -1.23% | 7.80 -0.24 -2.99% | 7.74 -0.06 -0.77% | 7.53 -0.21 -2.71% | 7.38 -0.15 -1.99% | 8.11 0.73 9.89% | 8.02 | |||||||||||
| 7 月 | 8.26 0.15 1.85% | 8.32 0.06 0.73% | 8.24 -0.08 -0.96% | 8.25 0.01 0.12% | 8.20 -0.05 -0.61% | 8.02 -0.18 -2.2% | 8.00 -0.02 -0.25% | 7.82 -0.18 -2.25% | 7.80 -0.02 -0.26% | 7.79 -0.01 -0.13% | 7.83 0.04 0.51% | 7.58 -0.25 -3.19% | 7.58 0 0% | 7.67 0.09 1.19% | 7.62 -0.05 -0.65% | 7.52 -0.1 -1.31% | 7.36 -0.16 -2.13% | 7.21 -0.15 -2.04% | 7.28 0.07 0.97% | 7.29 0.01 0.14% | 7.27 -0.02 -0.27% | 7.76 | ||||||||||
| 8 月 | 7.32 0.05 0.69% | 7.52 0.2 2.73% | 7.99 0.47 6.25% | 7.77 -0.22 -2.75% | 7.64 -0.13 -1.67% | 7.57 -0.07 -0.92% | 7.60 0.03 0.4% | 7.66 0.06 0.79% | 7.68 0.02 0.26% | 7.80 0.12 1.56% | 7.94 0.14 1.79% | 7.98 0.04 0.5% | 7.70 -0.28 -3.51% | 7.75 0.05 0.65% | 7.61 -0.14 -1.81% | 7.84 0.23 3.02% | 7.94 0.1 1.28% | 8.15 0.21 2.64% | 8.06 -0.09 -1.1% | 8.16 0.1 1.24% | 7.78 | |||||||||||
| 9 月 | 8.12 -0.04 -0.49% | 8.11 -0.01 -0.12% | 8.16 0.05 0.62% | 8.09 -0.07 -0.86% | 8.87 0.78 9.64% | 9.00 0.13 1.47% | 9.20 0.2 2.22% | 8.98 -0.22 -2.39% | 9.05 0.07 0.78% | 9.06 0.01 0.11% | 9.06 0 0% | 8.85 -0.21 -2.32% | 8.33 -0.52 -5.88% | 8.11 -0.22 -2.64% | 8.36 0.25 3.08% | 8.34 -0.02 -0.24% | 8.66 | |||||||||||||||
| 10 月 | 8.73 0.39 4.68% | 8.63 -0.1 -1.15% | 8.65 0.02 0.23% | 8.55 -0.1 -1.16% | 8.64 0.09 1.05% | 8.60 -0.04 -0.46% | 8.46 -0.14 -1.63% | 8.35 -0.11 -1.3% | 8.38 0.03 0.36% | 8.42 0.04 0.48% | 8.40 -0.02 -0.24% | 8.40 0 0% | 8.44 0.04 0.48% | 8.36 -0.08 -0.95% | 8.34 -0.02 -0.24% | 8.25 -0.09 -1.08% | 8.47 | |||||||||||||||
| 11 月 | 8.15 -0.1 -1.21% | 8.17 0.02 0.25% | 8.15 -0.02 -0.24% | 8.18 0.03 0.37% | 8.15 -0.03 -0.37% | 8.30 0.15 1.84% | 8.39 0.09 1.08% | 8.52 0.13 1.55% | 8.52 0 0% | 8.69 0.17 2% | 8.88 0.19 2.19% | 8.59 -0.29 -3.27% | 8.69 0.1 1.16% | 9.05 0.36 4.14% | 9.14 0.09 0.99% | 9.32 0.18 1.97% | 9.30 -0.02 -0.21% | 9.34 0.04 0.43% | 10.10 0.76 8.14% | 8.82 | ||||||||||||
| 12 月 | 10.00 -0.1 -0.99% | 9.74 -0.26 -2.6% | 9.59 -0.15 -1.54% | 9.64 0.05 0.52% | 11.35 1.71 17.74% | 11.30 -0.05 -0.44% | 10.80 -0.5 -4.42% | 11.85 1.05 9.72% | 11.80 -0.05 -0.42% | 11.20 -0.6 -5.08% | 10.95 -0.25 -2.23% | 12.00 1.05 9.59% | 12.75 0.75 6.25% | 10.94 |
說明:最高漲幅:17.74%最低跌幅:-7.69% 最高價:12.75最低價:5.61平均價:7.69,灰色底表示週末,漲130天(26.22)元,跌141天(-18.05)元,平盤18天
18%=2,10%=7,8%=3,6%=5,5%=5,4%=6,3%=9,2%=24,1%=39,0%=48,-0%=2,-1%=2,-2%=4,-3%=7,-4%=13,-5%=27,-6%=42,-7%=44,
| 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 | 2017 | 103183 | 93 | 693931 | 6.70 | 6.75 | 6.70 | 6.73 | 0.03 | 0% | 6.71 | 3 | 6.73 | 11 | 0.00 |
| 2020-01-03 | 2017 | 119914 | 48 | 807697 | 6.73 | 6.77 | 6.70 | 6.72 | 0.01 | -0.15% | 6.71 | 2 | 6.72 | 5 | 0.00 |
| 2020-01-06 | 2017 | 77263 | 64 | 518717 | 6.70 | 6.74 | 6.68 | 6.72 | 0.00 | 0% | 6.71 | 7 | 6.72 | 5 | 0.00 |
| 2020-01-07 | 2017 | 76733 | 39 | 514700 | 6.72 | 6.74 | 6.69 | 6.70 | 0.02 | -0.3% | 6.70 | 5 | 6.72 | 17 | 0.00 |
| 2020-01-08 | 2017 | 87336 | 45 | 582219 | 6.70 | 6.70 | 6.65 | 6.67 | 0.03 | -0.45% | 6.67 | 2 | 6.69 | 2 | 0.00 |
| 2020-01-09 | 2017 | 87619 | 43 | 585194 | 6.67 | 6.70 | 6.66 | 6.68 | 0.01 | 0.15% | 6.66 | 25 | 6.69 | 1 | 0.00 |
| 2020-01-10 | 2017 | 23264 | 23 | 155174 | 6.68 | 6.69 | 6.66 | 6.68 | 0.00 | 0% | 6.67 | 9 | 6.69 | 44 | 0.00 |
| 2020-01-13 | 2017 | 151281 | 56 | 1010939 | 6.64 | 6.69 | 6.64 | 6.67 | 0.01 | -0.15% | 6.68 | 1 | 6.69 | 25 | 0.00 |
| 2020-01-14 | 2017 | 74546 | 40 | 498663 | 6.67 | 6.74 | 6.67 | 6.69 | 0.02 | 0.3% | 6.68 | 1 | 6.69 | 34 | 0.00 |
| 2020-01-15 | 2017 | 148001 | 41 | 983746 | 6.70 | 6.70 | 6.62 | 6.64 | 0.05 | -0.75% | 6.65 | 1 | 6.69 | 4 | 0.00 |
| 2020-01-16 | 2017 | 55999 | 38 | 375150 | 6.76 | 6.76 | 6.66 | 6.70 | 0.06 | 0.9% | 6.66 | 4 | 6.70 | 19 | 0.00 |
| 2020-01-17 | 2017 | 13692 | 19 | 91394 | 6.70 | 6.70 | 6.66 | 6.68 | 0.02 | -0.3% | 6.66 | 15 | 6.68 | 9 | 0.00 |
| 2020-01-20 | 2017 | 83834 | 42 | 558806 | 6.69 | 6.69 | 6.66 | 6.67 | 0.01 | -0.15% | 6.67 | 6 | 6.69 | 1 | 0.00 |
| 2020-01-30 | 2017 | 344271 | 133 | 2190810 | 6.21 | 6.55 | 6.20 | 6.28 | 0.39 | -5.85% | 6.28 | 6 | 6.34 | 4 | 0.00 |
| 2020-01-31 | 2017 | 101585 | 64 | 645663 | 6.22 | 6.49 | 6.22 | 6.31 | 0.03 | 0.48% | 6.31 | 1 | 6.33 | 19 | 0.00 |
| 2020-02-03 | 2017 | 181462 | 85 | 1116135 | 6.26 | 6.28 | 6.10 | 6.11 | 0.20 | -3.17% | 6.12 | 1 | 6.14 | 50 | 0.00 |
| 2020-02-04 | 2017 | 184822 | 58 | 1140954 | 6.12 | 6.24 | 6.10 | 6.18 | 0.07 | 1.15% | 6.18 | 2 | 6.19 | 14 | 0.00 |
| 2020-02-05 | 2017 | 140195 | 59 | 868210 | 6.22 | 6.24 | 6.16 | 6.17 | 0.01 | -0.16% | 6.16 | 9 | 6.17 | 1 | 0.00 |
| 2020-02-06 | 2017 | 220323 | 72 | 1364269 | 6.15 | 6.24 | 6.13 | 6.22 | 0.05 | 0.81% | 6.20 | 4 | 6.21 | 2 | 0.00 |
| 2020-02-07 | 2017 | 168770 | 87 | 1048983 | 6.20 | 6.24 | 6.16 | 6.23 | 0.01 | 0.16% | 6.23 | 18 | 6.24 | 16 | 0.00 |
| 2020-02-10 | 2017 | 186932 | 29 | 1158901 | 6.20 | 6.21 | 6.17 | 6.19 | 0.04 | -0.64% | 6.17 | 3 | 6.19 | 27 | 0.00 |
| 2020-02-11 | 2017 | 150006 | 62 | 933466 | 6.16 | 6.25 | 6.16 | 6.19 | 0.00 | 0% | 6.19 | 10 | 6.25 | 32 | 0.00 |
| 2020-02-12 | 2017 | 171324 | 94 | 1086005 | 6.19 | 6.47 | 6.19 | 6.39 | 0.20 | 3.23% | 6.38 | 2 | 6.39 | 1 | 0.00 |
| 2020-02-13 | 2017 | 153000 | 64 | 975830 | 6.38 | 6.40 | 6.36 | 6.37 | 0.02 | -0.31% | 6.36 | 2 | 6.37 | 2 | 0.00 |
| 2020-02-14 | 2017 | 147061 | 46 | 928801 | 6.39 | 6.39 | 6.30 | 6.31 | 0.06 | -0.94% | 6.31 | 9 | 6.34 | 7 | 0.00 |
| 2020-02-17 | 2017 | 58808 | 26 | 372218 | 6.40 | 6.40 | 6.30 | 6.30 | 0.01 | -0.16% | 6.30 | 12 | 6.34 | 30 | 0.00 |
| 2020-02-18 | 2017 | 56397 | 30 | 355496 | 6.31 | 6.32 | 6.29 | 6.32 | 0.02 | 0.32% | 6.31 | 1 | 6.33 | 4 | 0.00 |
| 2020-02-19 | 2017 | 24000 | 13 | 152820 | 6.38 | 6.38 | 6.35 | 6.36 | 0.04 | 0.63% | 6.36 | 46 | 6.38 | 20 | 0.00 |
| 2020-02-20 | 2017 | 163286 | 56 | 1029423 | 6.35 | 6.36 | 6.29 | 6.29 | 0.07 | -1.1% | 6.29 | 13 | 6.31 | 21 | 0.00 |
| 2020-02-21 | 2017 | 124000 | 68 | 777330 | 6.28 | 6.30 | 6.25 | 6.29 | 0.00 | 0% | 6.29 | 1 | 6.30 | 27 | 0.00 |
| 2020-02-24 | 2017 | 36000 | 21 | 226280 | 6.30 | 6.30 | 6.22 | 6.28 | 0.01 | -0.16% | 6.26 | 5 | 6.29 | 2 | 0.00 |
| 2020-02-25 | 2017 | 25330 | 16 | 157938 | 6.21 | 6.25 | 6.21 | 6.25 | 0.03 | -0.48% | 6.25 | 3 | 6.27 | 1 | 0.00 |
| 2020-02-26 | 2017 | 42000 | 17 | 261910 | 6.20 | 6.25 | 6.20 | 6.25 | 0.00 | 0% | 6.22 | 2 | 6.24 | 10 | 0.00 |
| 2020-02-27 | 2017 | 124199 | 56 | 768521 | 6.20 | 6.23 | 6.16 | 6.20 | 0.05 | -0.8% | 6.18 | 1 | 6.20 | 2 | 0.00 |
| 2020-03-02 | 2017 | 219329 | 119 | 1351497 | 6.20 | 6.20 | 6.13 | 6.16 | 0.04 | -0.65% | 6.15 | 3 | 6.18 | 7 | 0.00 |
| 2020-03-03 | 2017 | 226000 | 48 | 1398530 | 6.18 | 6.23 | 6.15 | 6.20 | 0.04 | 0.65% | 6.19 | 10 | 6.21 | 12 | 0.00 |
| 2020-03-04 | 2017 | 27385 | 52 | 169062 | 6.20 | 6.20 | 6.15 | 6.19 | 0.01 | -0.16% | 6.17 | 8 | 6.19 | 8 | 0.00 |
| 2020-03-05 | 2017 | 128439 | 87 | 797664 | 6.20 | 6.25 | 6.17 | 6.23 | 0.04 | 0.65% | 6.21 | 9 | 6.23 | 2 | 0.00 |
| 2020-03-06 | 2017 | 1057000 | 282 | 6743080 | 6.20 | 6.50 | 6.20 | 6.50 | 0.27 | 4.33% | 6.50 | 15 | 6.51 | 2 | 0.00 |
| 2020-03-09 | 2017 | 3079382 | 868 | 21254200 | 6.60 | 7.04 | 6.60 | 6.90 | 0.40 | 6.15% | 6.90 | 41 | 6.96 | 1 | 0.00 |
| 2020-03-10 | 2017 | 1877279 | 447 | 13073448 | 6.85 | 7.03 | 6.85 | 7.00 | 0.10 | 1.45% | 6.95 | 9 | 7.00 | 6 | 0.00 |
| 2020-03-11 | 2017 | 1771508 | 581 | 12686824 | 7.10 | 7.24 | 7.03 | 7.22 | 0.22 | 3.14% | 7.20 | 2 | 7.22 | 2 | 0.00 |
| 2020-03-12 | 2017 | 1262113 | 410 | 8806131 | 7.22 | 7.22 | 6.71 | 6.92 | 0.30 | -4.16% | 6.92 | 7 | 6.93 | 6 | 0.00 |
| 2020-03-13 | 2017 | 1972000 | 386 | 13290330 | 6.50 | 7.00 | 6.50 | 6.80 | 0.12 | -1.73% | 6.71 | 8 | 6.80 | 4 | 0.00 |
| 2020-03-16 | 2017 | 1483081 | 210 | 9943293 | 6.71 | 6.90 | 6.50 | 6.50 | 0.30 | -4.41% | 6.50 | 13 | 6.51 | 6 | 0.00 |
| 2020-03-17 | 2017 | 1845021 | 266 | 11589043 | 6.10 | 6.48 | 5.85 | 6.00 | 0.50 | -7.69% | 5.94 | 4 | 6.00 | 3 | 0.00 |
| 2020-03-18 | 2017 | 1721402 | 299 | 10648215 | 6.00 | 6.28 | 6.00 | 6.07 | 0.07 | 1.17% | 6.07 | 10 | 6.08 | 36 | 0.00 |
| 2020-03-19 | 2017 | 1116762 | 209 | 6376560 | 6.06 | 6.08 | 5.47 | 5.61 | 0.46 | -7.58% | 5.53 | 6 | 5.61 | 3 | 0.00 |
| 2020-03-20 | 2017 | 469408 | 215 | 2752267 | 5.62 | 6.16 | 5.62 | 5.81 | 0.20 | 3.57% | 5.81 | 5 | 5.83 | 4 | 0.00 |
| 2020-03-23 | 2017 | 209758 | 57 | 1194673 | 5.58 | 5.75 | 5.52 | 5.67 | 0.14 | -2.41% | 5.67 | 11 | 5.69 | 2 | 0.00 |
| 2020-03-24 | 2017 | 233170 | 109 | 1398391 | 5.67 | 6.11 | 5.67 | 5.99 | 0.32 | 5.64% | 5.98 | 27 | 5.99 | 5 | 0.00 |
| 2020-03-25 | 2017 | 487127 | 143 | 3082344 | 6.20 | 6.50 | 6.20 | 6.26 | 0.27 | 4.51% | 6.26 | 2 | 6.35 | 7 | 0.00 |
| 2020-03-26 | 2017 | 230275 | 63 | 1446677 | 6.34 | 6.35 | 6.18 | 6.26 | 0.00 | 0% | 6.26 | 2 | 6.30 | 1 | 0.00 |
| 2020-03-27 | 2017 | 170226 | 52 | 1069109 | 6.34 | 6.34 | 6.25 | 6.25 | 0.01 | -0.16% | 6.21 | 14 | 6.26 | 4 | 0.00 |
| 2020-03-30 | 2017 | 154882 | 59 | 969156 | 6.25 | 6.35 | 6.16 | 6.25 | 0.00 | 0% | 6.23 | 2 | 6.32 | 1 | 0.00 |
| 2020-03-31 | 2017 | 201450 | 67 | 1275849 | 6.30 | 6.44 | 6.27 | 6.28 | 0.03 | 0.48% | 6.28 | 10 | 6.32 | 1 | 0.00 |
| 2020-04-01 | 2017 | 50817 | 33 | 319348 | 6.28 | 6.34 | 6.27 | 6.27 | 0.01 | -0.16% | 6.27 | 11 | 6.33 | 12 | 0.00 |
| 2020-04-06 | 2017 | 142667 | 45 | 883141 | 6.15 | 6.27 | 6.15 | 6.17 | 0.10 | -1.59% | 6.16 | 6 | 6.17 | 51 | 0.00 |
| 2020-04-07 | 2017 | 178649 | 75 | 1129869 | 6.24 | 6.38 | 6.23 | 6.31 | 0.14 | 2.27% | 6.25 | 1 | 6.31 | 12 | 0.00 |
| 2020-04-08 | 2017 | 103212 | 45 | 652582 | 6.31 | 6.35 | 6.30 | 6.32 | 0.01 | 0.16% | 6.33 | 2 | 6.34 | 16 | 0.00 |
| 2020-04-09 | 2017 | 197920 | 83 | 1258212 | 6.33 | 6.44 | 6.30 | 6.30 | 0.02 | -0.32% | 6.30 | 29 | 6.31 | 2 | 0.00 |
| 2020-04-10 | 2017 | 92376 | 50 | 580812 | 6.30 | 6.30 | 6.22 | 6.28 | 0.02 | -0.32% | 6.27 | 8 | 6.30 | 5 | 0.00 |
| 2020-04-13 | 2017 | 432395 | 104 | 2718708 | 6.23 | 6.33 | 6.23 | 6.24 | 0.04 | -0.64% | 6.23 | 8 | 6.26 | 1 | 0.00 |
| 2020-04-14 | 2017 | 455062 | 85 | 2882262 | 6.30 | 6.49 | 6.25 | 6.48 | 0.24 | 3.85% | 6.46 | 4 | 6.48 | 1 | 0.00 |
| 2020-04-15 | 2017 | 633491 | 184 | 4193027 | 6.49 | 6.79 | 6.49 | 6.71 | 0.23 | 3.55% | 6.70 | 10 | 6.73 | 2 | 0.00 |
| 2020-04-16 | 2017 | 484482 | 66 | 3246090 | 6.71 | 6.74 | 6.55 | 6.61 | 0.10 | -1.49% | 6.61 | 5 | 6.69 | 1 | 0.00 |
| 2020-04-17 | 2017 | 200765 | 77 | 1337000 | 6.69 | 6.70 | 6.62 | 6.65 | 0.04 | 0.61% | 6.65 | 30 | 6.67 | 26 | 0.00 |
| 2020-04-20 | 2017 | 32190 | 22 | 212571 | 6.59 | 6.64 | 6.56 | 6.57 | 0.08 | -1.2% | 6.57 | 2 | 6.65 | 1 | 0.00 |
| 2020-04-21 | 2017 | 158589 | 73 | 1009769 | 6.58 | 6.59 | 6.20 | 6.28 | 0.29 | -4.41% | 6.25 | 3 | 6.35 | 7 | 0.00 |
| 2020-04-22 | 2017 | 141149 | 52 | 881829 | 6.28 | 6.28 | 6.20 | 6.25 | 0.03 | -0.48% | 6.25 | 2 | 6.28 | 3 | 0.00 |
| 2020-04-23 | 2017 | 218687 | 75 | 1374800 | 6.30 | 6.36 | 6.22 | 6.36 | 0.11 | 1.76% | 6.36 | 1 | 6.37 | 4 | 0.00 |
| 2020-04-24 | 2017 | 49268 | 28 | 308975 | 6.33 | 6.33 | 6.26 | 6.27 | 0.09 | -1.42% | 6.27 | 1 | 6.30 | 3 | 0.00 |
| 2020-04-27 | 2017 | 886062 | 200 | 5600573 | 6.27 | 6.41 | 6.26 | 6.39 | 0.12 | 1.91% | 6.34 | 3 | 6.39 | 1 | 0.00 |
| 2020-04-28 | 2017 | 106340 | 55 | 676234 | 6.44 | 6.45 | 6.32 | 6.33 | 0.06 | -0.94% | 6.32 | 7 | 6.33 | 1 | 0.00 |
| 2020-04-29 | 2017 | 204463 | 124 | 1303116 | 6.40 | 6.42 | 6.32 | 6.35 | 0.02 | 0.32% | 6.34 | 5 | 6.40 | 22 | 0.00 |
| 2020-04-30 | 2017 | 288576 | 128 | 1845690 | 6.35 | 6.44 | 6.35 | 6.40 | 0.05 | 0.79% | 6.39 | 2 | 6.40 | 2 | 0.00 |
| 2020-05-04 | 2017 | 217914 | 74 | 1384076 | 6.38 | 6.39 | 6.32 | 6.33 | 0.07 | -1.09% | 6.33 | 20 | 6.38 | 2 | 0.00 |
| 2020-05-05 | 2017 | 188300 | 69 | 1201944 | 6.33 | 6.42 | 6.33 | 6.40 | 0.07 | 1.11% | 6.40 | 4 | 6.41 | 6 | 0.00 |
| 2020-05-06 | 2017 | 223000 | 89 | 1412490 | 6.32 | 6.41 | 6.30 | 6.38 | 0.02 | -0.31% | 6.38 | 6 | 6.41 | 33 | 0.00 |
| 2020-05-08 | 2017 | 204536 | 80 | 1305881 | 6.31 | 6.44 | 6.31 | 6.39 | 0.01 | 0.16% | 6.39 | 14 | 6.42 | 18 | 0.00 |
| 2020-05-11 | 2017 | 588320 | 216 | 3873138 | 6.41 | 6.79 | 6.41 | 6.68 | 0.29 | 4.54% | 6.67 | 9 | 6.68 | 2 | 0.00 |
| 2020-05-12 | 2017 | 364000 | 109 | 2423740 | 6.68 | 6.75 | 6.61 | 6.65 | 0.03 | -0.45% | 6.65 | 3 | 6.73 | 4 | 0.00 |
| 2020-05-13 | 2017 | 496000 | 135 | 3348670 | 6.66 | 6.80 | 6.63 | 6.78 | 0.13 | 1.95% | 6.76 | 2 | 6.78 | 21 | 0.00 |
| 2020-05-14 | 2017 | 287000 | 69 | 1933390 | 6.78 | 6.80 | 6.67 | 6.69 | 0.09 | -1.33% | 6.69 | 7 | 6.75 | 2 | 0.00 |
| 2020-05-15 | 2017 | 228000 | 72 | 1535090 | 6.69 | 6.78 | 6.69 | 6.72 | 0.03 | 0.45% | 6.71 | 5 | 6.72 | 2 | 0.00 |
| 2020-05-18 | 2017 | 108847 | 47 | 730476 | 6.70 | 6.74 | 6.68 | 6.73 | 0.01 | 0.15% | 6.70 | 4 | 6.73 | 3 | 0.00 |
| 2020-05-19 | 2017 | 134000 | 47 | 899630 | 6.75 | 6.75 | 6.67 | 6.73 | 0.00 | 0% | 6.73 | 3 | 6.74 | 9 | 0.00 |
| 2020-05-20 | 2017 | 264000 | 73 | 1787020 | 6.77 | 6.80 | 6.71 | 6.72 | 0.01 | -0.15% | 6.72 | 9 | 6.75 | 5 | 0.00 |
| 2020-05-21 | 2017 | 142000 | 60 | 953730 | 6.75 | 6.75 | 6.70 | 6.70 | 0.02 | -0.3% | 6.68 | 8 | 6.70 | 4 | 0.00 |
| 2020-05-22 | 2017 | 222000 | 87 | 1465560 | 6.69 | 6.69 | 6.56 | 6.56 | 0.14 | -2.09% | 6.56 | 12 | 6.58 | 6 | 0.00 |
| 2020-05-25 | 2017 | 177000 | 68 | 1175670 | 6.57 | 6.69 | 6.57 | 6.68 | 0.12 | 1.83% | 6.65 | 8 | 6.68 | 13 | 0.00 |
| 2020-05-26 | 2017 | 277492 | 128 | 1885127 | 6.76 | 6.85 | 6.71 | 6.80 | 0.12 | 1.8% | 6.72 | 7 | 6.80 | 13 | 0.00 |
| 2020-05-27 | 2017 | 1487000 | 394 | 10612490 | 6.80 | 7.39 | 6.77 | 7.31 | 0.51 | 7.5% | 7.28 | 4 | 7.32 | 8 | 0.00 |
| 2020-05-28 | 2017 | 7491000 | 1858 | 59612730 | 7.51 | 8.04 | 7.51 | 8.04 | 0.73 | 9.99% | 8.03 | 159 | 8.04 | 165 | 0.00 |
| 2020-05-29 | 2017 | 2608000 | 782 | 20480910 | 8.04 | 8.04 | 7.61 | 7.89 | 0.15 | -1.87% | 7.82 | 25 | 7.89 | 6 | 0.00 |
| 2020-06-01 | 2017 | 748000 | 301 | 5958230 | 7.80 | 8.01 | 7.80 | 8.00 | 0.11 | 1.39% | 8.00 | 1 | 8.01 | 4 | 0.00 |
| 2020-06-02 | 2017 | 992784 | 304 | 7955332 | 8.09 | 8.19 | 7.92 | 7.98 | 0.02 | -0.25% | 7.98 | 7 | 7.99 | 4 | 0.00 |
| 2020-06-03 | 2017 | 578000 | 214 | 4590360 | 8.03 | 8.03 | 7.89 | 7.91 | 0.07 | -0.88% | 7.91 | 10 | 7.92 | 1 | 0.00 |
| 2020-06-04 | 2017 | 722000 | 207 | 5693020 | 8.00 | 8.02 | 7.74 | 7.80 | 0.11 | -1.39% | 7.80 | 10 | 7.84 | 4 | 0.00 |
| 2020-06-05 | 2017 | 416000 | 135 | 3308940 | 8.00 | 8.00 | 7.88 | 7.96 | 0.16 | 2.05% | 7.95 | 4 | 7.96 | 9 | 0.00 |
| 2020-06-08 | 2017 | 1515000 | 422 | 12391930 | 8.00 | 8.27 | 8.00 | 8.19 | 0.23 | 2.89% | 8.19 | 2 | 8.20 | 26 | 0.00 |
| 2020-06-09 | 2017 | 2250000 | 631 | 19033610 | 8.22 | 8.68 | 8.10 | 8.38 | 0.19 | 2.32% | 8.38 | 1 | 8.41 | 12 | 0.00 |
| 2020-06-10 | 2017 | 679000 | 207 | 5735660 | 8.50 | 8.50 | 8.35 | 8.43 | 0.05 | 0.6% | 8.43 | 14 | 8.44 | 5 | 0.00 |
| 2020-06-11 | 2017 | 1335000 | 352 | 11215860 | 8.49 | 8.59 | 8.17 | 8.17 | 0.26 | -3.08% | 8.17 | 8 | 8.18 | 10 | 0.00 |
| 2020-06-12 | 2017 | 558000 | 208 | 4439800 | 7.79 | 8.25 | 7.69 | 8.19 | 0.02 | 0.24% | 8.15 | 2 | 8.19 | 27 | 0.00 |
| 2020-06-15 | 2017 | 861000 | 212 | 7138200 | 8.19 | 8.40 | 8.19 | 8.20 | 0.01 | 0.12% | 8.20 | 50 | 8.30 | 3 | 0.00 |
| 2020-06-16 | 2017 | 844000 | 199 | 7028060 | 8.40 | 8.44 | 8.21 | 8.35 | 0.15 | 1.83% | 8.35 | 5 | 8.36 | 3 | 0.00 |
| 2020-06-17 | 2017 | 2342360 | 421 | 19295195 | 8.27 | 8.40 | 8.10 | 8.35 | 0.00 | 0% | 8.30 | 30 | 8.35 | 20 | 0.00 |
| 2020-06-18 | 2017 | 719153 | 282 | 5924537 | 8.35 | 8.41 | 8.12 | 8.14 | 0.21 | -2.51% | 8.14 | 1 | 8.16 | 40 | 0.00 |
| 2020-06-19 | 2017 | 585711 | 206 | 4782975 | 8.25 | 8.29 | 8.04 | 8.04 | 0.10 | -1.23% | 8.04 | 13 | 8.06 | 14 | 0.00 |
| 2020-06-22 | 2017 | 690375 | 271 | 5435773 | 8.03 | 8.04 | 7.77 | 7.80 | 0.24 | -2.99% | 7.80 | 37 | 7.83 | 2 | 0.00 |
| 2020-06-23 | 2017 | 535584 | 188 | 4153196 | 7.78 | 7.91 | 7.60 | 7.74 | 0.06 | -0.77% | 7.74 | 6 | 7.75 | 20 | 0.00 |
| 2020-06-24 | 2017 | 521653 | 216 | 3958027 | 7.72 | 7.82 | 7.36 | 7.53 | 0.21 | -2.71% | 7.51 | 1 | 7.53 | 1 | 0.00 |
| 2020-06-29 | 2017 | 541869 | 187 | 3987361 | 7.41 | 7.49 | 7.24 | 7.38 | 0.15 | -1.99% | 7.35 | 3 | 7.38 | 14 | 0.00 |
| 2020-06-30 | 2017 | 1324598 | 450 | 10469089 | 7.30 | 8.11 | 7.30 | 8.11 | 0.73 | 9.89% | 8.08 | 9 | 8.11 | 82 | 0.00 |
| 2020-07-01 | 2017 | 1959299 | 634 | 16461755 | 8.60 | 8.60 | 8.26 | 8.26 | 0.15 | 1.85% | 8.26 | 6 | 8.29 | 6 | 0.00 |
| 2020-07-02 | 2017 | 865809 | 285 | 7235948 | 8.39 | 8.44 | 8.26 | 8.32 | 0.06 | 0.73% | 8.32 | 18 | 8.33 | 6 | 0.00 |
| 2020-07-03 | 2017 | 408298 | 167 | 3369189 | 8.37 | 8.37 | 8.14 | 8.24 | 0.08 | -0.96% | 8.22 | 1 | 8.25 | 6 | 0.00 |
| 2020-07-06 | 2017 | 742977 | 241 | 6117585 | 8.25 | 8.33 | 8.10 | 8.25 | 0.01 | 0.12% | 8.25 | 8 | 8.27 | 5 | 0.00 |
| 2020-07-07 | 2017 | 1652483 | 296 | 13503968 | 8.30 | 8.30 | 8.10 | 8.20 | 0.05 | -0.61% | 8.12 | 11 | 8.20 | 36 | 0.00 |
| 2020-07-08 | 2017 | 897637 | 297 | 7187731 | 8.15 | 8.15 | 7.91 | 8.02 | 0.18 | -2.2% | 8.02 | 2 | 8.04 | 6 | 0.00 |
| 2020-07-09 | 2017 | 244397 | 95 | 1960612 | 8.03 | 8.05 | 8.00 | 8.00 | 0.02 | -0.25% | 8.00 | 12 | 8.04 | 4 | 0.00 |
| 2020-07-13 | 2017 | 141333 | 81 | 1104135 | 7.71 | 7.88 | 7.71 | 7.82 | 0.12 | -2.25% | 7.82 | 5 | 7.83 | 1 | 0.00 |
| 2020-07-14 | 2017 | 235040 | 91 | 1836509 | 7.90 | 7.90 | 7.76 | 7.80 | 0.02 | -0.26% | 7.78 | 3 | 7.80 | 3 | 0.00 |
| 2020-07-15 | 2017 | 179032 | 89 | 1401555 | 7.80 | 7.99 | 7.79 | 7.79 | 0.01 | -0.13% | 7.79 | 2 | 7.81 | 1 | 0.00 |
| 2020-07-16 | 2017 | 150245 | 84 | 1181876 | 7.80 | 7.95 | 7.80 | 7.83 | 0.04 | 0.51% | 7.83 | 1 | 7.87 | 2 | 0.00 |
| 2020-07-17 | 2017 | 505922 | 186 | 3850681 | 7.83 | 7.85 | 7.50 | 7.58 | 0.25 | -3.19% | 7.58 | 20 | 7.59 | 3 | 0.00 |
| 2020-07-20 | 2017 | 110395 | 59 | 833601 | 7.56 | 7.58 | 7.51 | 7.58 | 0.00 | 0% | 7.58 | 58 | 7.61 | 6 | 0.00 |
| 2020-07-21 | 2017 | 235237 | 109 | 1806441 | 7.60 | 7.80 | 7.57 | 7.67 | 0.09 | 1.19% | 7.67 | 10 | 7.71 | 11 | 0.00 |
| 2020-07-22 | 2017 | 185223 | 77 | 1419562 | 7.70 | 7.78 | 7.62 | 7.62 | 0.05 | -0.65% | 7.61 | 8 | 7.62 | 5 | 0.00 |
| 2020-07-23 | 2017 | 184722 | 91 | 1391908 | 7.62 | 7.62 | 7.49 | 7.52 | 0.10 | -1.31% | 7.52 | 4 | 7.53 | 1 | 0.00 |
| 2020-07-27 | 2017 | 326627 | 124 | 2410190 | 7.44 | 7.59 | 7.28 | 7.36 | 0.09 | -2.13% | 7.35 | 10 | 7.37 | 4 | 0.00 |
| 2020-07-28 | 2017 | 490987 | 148 | 3579723 | 7.32 | 7.50 | 7.21 | 7.21 | 0.15 | -2.04% | 7.21 | 33 | 7.24 | 12 | 0.00 |
| 2020-07-29 | 2017 | 342305 | 91 | 2488601 | 7.21 | 7.34 | 7.21 | 7.28 | 0.07 | 0.97% | 7.27 | 4 | 7.28 | 7 | 0.00 |
| 2020-07-30 | 2017 | 251512 | 79 | 1832150 | 7.32 | 7.32 | 7.25 | 7.29 | 0.01 | 0.14% | 7.28 | 30 | 7.30 | 24 | 0.00 |
| 2020-07-31 | 2017 | 354334 | 95 | 2575519 | 7.39 | 7.39 | 7.25 | 7.27 | 0.02 | -0.27% | 7.26 | 9 | 7.27 | 8 | 0.00 |
| 2020-08-03 | 2017 | 220473 | 110 | 1597406 | 7.27 | 7.32 | 7.16 | 7.32 | 0.05 | 0.69% | 7.31 | 14 | 7.32 | 5 | 0.00 |
| 2020-08-04 | 2017 | 517627 | 157 | 3868909 | 7.34 | 7.84 | 7.28 | 7.52 | 0.20 | 2.73% | 7.52 | 17 | 7.53 | 2 | 0.00 |
| 2020-08-05 | 2017 | 825011 | 282 | 6414244 | 7.53 | 7.99 | 7.46 | 7.99 | 0.47 | 6.25% | 7.99 | 12 | 8.00 | 29 | 0.00 |
| 2020-08-06 | 2017 | 655869 | 234 | 5172859 | 8.00 | 8.10 | 7.73 | 7.77 | 0.22 | -2.75% | 7.77 | 5 | 7.78 | 2 | 0.00 |
| 2020-08-07 | 2017 | 219010 | 89 | 1676565 | 7.77 | 7.77 | 7.60 | 7.64 | 0.13 | -1.67% | 7.64 | 1 | 7.65 | 2 | 0.00 |
| 2020-08-11 | 2017 | 260279 | 134 | 1994094 | 7.72 | 7.76 | 7.57 | 7.57 | 0.13 | -0.92% | 7.57 | 8 | 7.65 | 8 | 0.00 |
| 2020-08-12 | 2017 | 137441 | 67 | 1043246 | 7.60 | 7.63 | 7.51 | 7.60 | 0.03 | 0.4% | 7.60 | 5 | 7.63 | 2 | 0.00 |
| 2020-08-13 | 2017 | 166680 | 70 | 1281346 | 7.68 | 7.74 | 7.62 | 7.66 | 0.06 | 0.79% | 7.63 | 4 | 7.66 | 8 | 0.00 |
| 2020-08-14 | 2017 | 148330 | 63 | 1137234 | 7.63 | 7.77 | 7.63 | 7.68 | 0.02 | 0.26% | 7.66 | 10 | 7.68 | 12 | 0.00 |
| 2020-08-17 | 2017 | 504582 | 187 | 3959557 | 7.68 | 8.04 | 7.63 | 7.80 | 0.12 | 1.56% | 7.78 | 5 | 7.80 | 4 | 0.00 |
| 2020-08-18 | 2017 | 408685 | 168 | 3233175 | 7.82 | 7.98 | 7.81 | 7.94 | 0.14 | 1.79% | 7.94 | 4 | 7.95 | 16 | 0.00 |
| 2020-08-19 | 2017 | 598449 | 197 | 4784955 | 7.95 | 8.09 | 7.86 | 7.98 | 0.04 | 0.5% | 7.98 | 4 | 7.99 | 15 | 0.00 |
| 2020-08-20 | 2017 | 359600 | 155 | 2779022 | 7.88 | 7.91 | 7.66 | 7.70 | 0.28 | -3.51% | 7.70 | 5 | 7.71 | 5 | 0.00 |
| 2020-08-21 | 2017 | 247625 | 112 | 1924055 | 7.70 | 7.86 | 7.70 | 7.75 | 0.05 | 0.65% | 7.75 | 5 | 7.76 | 8 | 0.00 |
| 2020-08-24 | 2017 | 487943 | 167 | 3699714 | 7.75 | 7.75 | 7.42 | 7.61 | 0.14 | -1.81% | 7.61 | 6 | 7.62 | 1 | 0.00 |
| 2020-08-25 | 2017 | 594615 | 180 | 4603073 | 7.58 | 7.90 | 7.53 | 7.84 | 0.23 | 3.02% | 7.77 | 2 | 7.84 | 19 | 0.00 |
| 2020-08-26 | 2017 | 441556 | 142 | 3493464 | 7.84 | 8.00 | 7.76 | 7.94 | 0.10 | 1.28% | 7.90 | 11 | 7.94 | 1 | 0.00 |
| 2020-08-27 | 2017 | 1246747 | 348 | 10015738 | 7.94 | 8.19 | 7.88 | 8.15 | 0.21 | 2.64% | 8.14 | 7 | 8.15 | 66 | 0.00 |
| 2020-08-28 | 2017 | 294332 | 124 | 2377809 | 8.15 | 8.16 | 8.00 | 8.06 | 0.09 | -1.1% | 8.06 | 1 | 8.07 | 13 | 0.00 |
| 2020-08-31 | 2017 | 1654433 | 358 | 13625288 | 8.10 | 8.35 | 8.07 | 8.16 | 0.10 | 1.24% | 8.14 | 3 | 8.16 | 6 | 0.00 |
| 2020-09-01 | 2017 | 570725 | 209 | 4664800 | 8.30 | 8.31 | 8.08 | 8.12 | 0.04 | -0.49% | 8.12 | 6 | 8.15 | 3 | 0.00 |
| 2020-09-02 | 2017 | 395499 | 161 | 3225409 | 8.14 | 8.26 | 8.10 | 8.11 | 0.01 | -0.12% | 8.11 | 2 | 8.14 | 2 | 0.00 |
| 2020-09-03 | 2017 | 333879 | 159 | 2712332 | 8.11 | 8.17 | 8.09 | 8.16 | 0.05 | 0.62% | 8.15 | 2 | 8.16 | 5 | 0.00 |
| 2020-09-04 | 2017 | 285977 | 133 | 2312482 | 8.13 | 8.15 | 8.02 | 8.09 | 0.07 | -0.86% | 8.09 | 4 | 8.12 | 10 | 0.00 |
| 2020-09-07 | 2017 | 2978015 | 887 | 25185843 | 8.12 | 8.87 | 8.12 | 8.87 | 0.78 | 9.64% | 8.86 | 37 | 8.87 | 9 | 0.00 |
| 2020-09-10 | 2017 | 3452087 | 973 | 30998855 | 8.80 | 9.18 | 8.75 | 9.00 | 0.28 | 1.47% | 9.00 | 7 | 9.01 | 4 | 0.00 |
| 2020-09-11 | 2017 | 12646118 | 3358 | 116888009 | 9.27 | 9.56 | 8.73 | 9.20 | 0.20 | 2.22% | 9.15 | 2 | 9.20 | 65 | 0.00 |
| 2020-09-14 | 2017 | 3883560 | 1284 | 35667845 | 9.20 | 9.35 | 8.98 | 8.98 | 0.22 | -2.39% | 8.98 | 21 | 8.99 | 1 | 0.00 |
| 2020-09-16 | 2017 | 1177988 | 446 | 10573035 | 8.88 | 9.07 | 8.87 | 9.05 | 0.17 | 0.78% | 9.05 | 281 | 9.06 | 30 | 0.00 |
| 2020-09-17 | 2017 | 1731769 | 566 | 15848021 | 9.14 | 9.30 | 9.06 | 9.06 | 0.01 | 0.11% | 9.06 | 35 | 9.07 | 3 | 0.00 |
| 2020-09-18 | 2017 | 1658523 | 366 | 15126847 | 9.03 | 9.20 | 9.03 | 9.06 | 0.00 | 0% | 9.06 | 6 | 9.07 | 11 | 0.00 |
| 2020-09-22 | 2017 | 1108669 | 315 | 9925078 | 9.02 | 9.12 | 8.80 | 8.85 | 0.26 | -2.32% | 8.85 | 64 | 8.91 | 2 | 0.00 |
| 2020-09-24 | 2017 | 1971776 | 453 | 17067980 | 8.85 | 8.98 | 8.32 | 8.33 | 0.56 | -5.88% | 8.33 | 23 | 8.36 | 13 | 0.00 |
| 2020-09-25 | 2017 | 803535 | 305 | 6584610 | 8.21 | 8.43 | 8.05 | 8.11 | 0.22 | -2.64% | 8.11 | 62 | 8.13 | 9 | 0.00 |
| 2020-09-29 | 2017 | 147685 | 72 | 1234010 | 8.41 | 8.41 | 8.31 | 8.36 | 0.03 | 3.08% | 8.35 | 24 | 8.36 | 4 | 0.00 |
| 2020-09-30 | 2017 | 99633 | 65 | 829851 | 8.33 | 8.37 | 8.30 | 8.34 | 0.02 | -0.24% | 8.34 | 8 | 8.35 | 7 | 0.00 |
| 2020-10-06 | 2017 | 671444 | 324 | 5838239 | 8.48 | 8.87 | 8.47 | 8.73 | 0.30 | 4.68% | 8.70 | 23 | 8.73 | 9 | 0.00 |
| 2020-10-08 | 2017 | 239535 | 106 | 2060891 | 8.69 | 8.69 | 8.56 | 8.63 | 0.06 | -1.15% | 8.63 | 36 | 8.65 | 11 | 0.00 |
| 2020-10-12 | 2017 | 261000 | 103 | 2258390 | 8.67 | 8.71 | 8.56 | 8.65 | 0.02 | 0.23% | 8.63 | 3 | 8.65 | 18 | 0.00 |
| 2020-10-13 | 2017 | 351877 | 117 | 3016282 | 8.66 | 8.74 | 8.51 | 8.55 | 0.10 | -1.16% | 8.55 | 40 | 8.56 | 5 | 0.00 |
| 2020-10-14 | 2017 | 328131 | 160 | 2808513 | 8.55 | 8.68 | 8.46 | 8.64 | 0.09 | 1.05% | 8.64 | 9 | 8.65 | 9 | 0.00 |
| 2020-10-15 | 2017 | 407896 | 144 | 3498199 | 8.64 | 8.65 | 8.49 | 8.60 | 0.04 | -0.46% | 8.59 | 4 | 8.60 | 3 | 0.00 |
| 2020-10-16 | 2017 | 341043 | 118 | 2911851 | 8.60 | 8.61 | 8.46 | 8.46 | 0.14 | -1.63% | 8.46 | 6 | 8.48 | 8 | 0.00 |
| 2020-10-20 | 2017 | 575951 | 121 | 4799731 | 8.37 | 8.38 | 8.30 | 8.35 | 0.06 | -1.3% | 8.31 | 31 | 8.35 | 11 | 0.00 |
| 2020-10-21 | 2017 | 348385 | 118 | 2922884 | 8.59 | 8.59 | 8.32 | 8.38 | 0.03 | 0.36% | 8.33 | 16 | 8.38 | 21 | 0.00 |
| 2020-10-22 | 2017 | 354097 | 88 | 2974512 | 8.38 | 8.43 | 8.34 | 8.42 | 0.04 | 0.48% | 8.42 | 1 | 8.43 | 2 | 0.00 |
| 2020-10-23 | 2017 | 109426 | 53 | 920838 | 8.45 | 8.45 | 8.39 | 8.40 | 0.02 | -0.24% | 8.39 | 6 | 8.41 | 100 | 0.00 |
| 2020-10-26 | 2017 | 254440 | 84 | 2139677 | 8.45 | 8.45 | 8.40 | 8.40 | 0.00 | 0% | 8.40 | 3 | 8.41 | 41 | 0.00 |
| 2020-10-27 | 2017 | 244474 | 119 | 2054149 | 8.35 | 8.50 | 8.32 | 8.44 | 0.04 | 0.48% | 8.41 | 5 | 8.44 | 4 | 0.00 |
| 2020-10-28 | 2017 | 380389 | 115 | 3197661 | 8.40 | 8.52 | 8.35 | 8.36 | 0.08 | -0.95% | 8.35 | 13 | 8.37 | 18 | 0.00 |
| 2020-10-29 | 2017 | 479051 | 131 | 4007250 | 8.35 | 8.46 | 8.33 | 8.34 | 0.02 | -0.24% | 8.33 | 9 | 8.34 | 15 | 0.00 |
| 2020-10-30 | 2017 | 449129 | 133 | 3728854 | 8.45 | 8.45 | 8.23 | 8.25 | 0.09 | -1.08% | 8.24 | 6 | 8.25 | 15 | 0.00 |
| 2020-11-02 | 2017 | 352608 | 157 | 2870790 | 8.24 | 8.26 | 8.10 | 8.15 | 0.10 | -1.21% | 8.11 | 2 | 8.16 | 5 | 0.00 |
| 2020-11-03 | 2017 | 818529 | 196 | 6746069 | 8.21 | 8.30 | 8.14 | 8.17 | 0.02 | 0.25% | 8.17 | 19 | 8.19 | 25 | 0.00 |
| 2020-11-04 | 2017 | 379310 | 142 | 3098718 | 8.22 | 8.22 | 8.11 | 8.15 | 0.02 | -0.24% | 8.15 | 1 | 8.17 | 25 | 0.00 |
| 2020-11-05 | 2017 | 230511 | 115 | 1890132 | 8.25 | 8.28 | 8.16 | 8.18 | 0.03 | 0.37% | 8.18 | 1 | 8.20 | 1 | 0.00 |
| 2020-11-06 | 2017 | 251858 | 137 | 2050096 | 8.17 | 8.18 | 8.12 | 8.15 | 0.03 | -0.37% | 8.15 | 11 | 8.17 | 2 | 0.00 |
| 2020-11-09 | 2017 | 413415 | 194 | 3418818 | 8.15 | 8.33 | 8.15 | 8.30 | 0.15 | 1.84% | 8.29 | 3 | 8.30 | 3 | 0.00 |
| 2020-11-10 | 2017 | 454105 | 214 | 3778012 | 8.29 | 8.40 | 8.21 | 8.39 | 0.09 | 1.08% | 8.38 | 3 | 8.40 | 45 | 0.00 |
| 2020-11-11 | 2017 | 686093 | 271 | 5804274 | 8.39 | 8.56 | 8.33 | 8.52 | 0.13 | 1.55% | 8.52 | 11 | 8.53 | 4 | 0.00 |
| 2020-11-12 | 2017 | 412151 | 140 | 3494511 | 8.51 | 8.52 | 8.43 | 8.52 | 0.00 | 0% | 8.48 | 3 | 8.52 | 6 | 0.00 |
| 2020-11-13 | 2017 | 1132417 | 304 | 9818018 | 8.58 | 8.76 | 8.58 | 8.69 | 0.17 | 2% | 8.69 | 34 | 8.70 | 1 | 0.00 |
| 2020-11-16 | 2017 | 11496498 | 1146 | 102343974 | 8.69 | 9.00 | 8.62 | 8.88 | 0.19 | 2.19% | 8.88 | 10 | 8.89 | 1 | 0.00 |
| 2020-11-18 | 2017 | 739784 | 262 | 6390562 | 8.74 | 8.75 | 8.59 | 8.59 | 0.20 | -3.27% | 8.59 | 13 | 8.62 | 23 | 0.00 |
| 2020-11-19 | 2017 | 778696 | 249 | 6771476 | 8.69 | 8.75 | 8.52 | 8.69 | 0.10 | 1.16% | 8.69 | 5 | 8.73 | 3 | 0.00 |
| 2020-11-23 | 2017 | 4162342 | 1053 | 37595320 | 8.82 | 9.20 | 8.80 | 9.05 | 0.32 | 4.14% | 9.05 | 30 | 9.07 | 8 | 0.00 |
| 2020-11-24 | 2017 | 2949095 | 777 | 26991340 | 9.05 | 9.25 | 9.05 | 9.14 | 0.09 | 0.99% | 9.14 | 21 | 9.16 | 1 | 0.00 |
| 2020-11-25 | 2017 | 3155724 | 811 | 29366660 | 9.15 | 9.44 | 9.15 | 9.32 | 0.18 | 1.97% | 9.30 | 68 | 9.32 | 25 | 0.00 |
| 2020-11-26 | 2017 | 1692716 | 472 | 15788410 | 9.36 | 9.42 | 9.25 | 9.30 | 0.02 | -0.21% | 9.30 | 26 | 9.31 | 3 | 0.00 |
| 2020-11-27 | 2017 | 1989978 | 573 | 18497339 | 9.30 | 9.34 | 9.24 | 9.34 | 0.04 | 0.43% | 9.34 | 10 | 9.35 | 16 | 0.00 |
| 2020-11-30 | 2017 | 7799029 | 2169 | 76824695 | 9.34 | 10.20 | 9.34 | 10.10 | 0.76 | 8.14% | 10.05 | 18 | 10.10 | 25 | 0.00 |
| 2020-12-01 | 2017 | 3090733 | 936 | 30959223 | 10.10 | 10.20 | 9.86 | 10.00 | 0.10 | -0.99% | 9.99 | 2 | 10.00 | 38 | 0.00 |
| 2020-12-02 | 2017 | 1491922 | 568 | 14664334 | 10.05 | 10.10 | 9.65 | 9.74 | 0.26 | -2.6% | 9.73 | 18 | 9.74 | 2 | 0.00 |
| 2020-12-04 | 2017 | 1551335 | 539 | 14943618 | 9.67 | 9.80 | 9.57 | 9.59 | 0.08 | -1.54% | 9.59 | 20 | 9.60 | 49 | 0.00 |
| 2020-12-07 | 2017 | 1302218 | 402 | 12641649 | 9.61 | 9.82 | 9.61 | 9.64 | 0.05 | 0.52% | 9.64 | 26 | 9.68 | 3 | 0.00 |
| 2020-12-11 | 2017 | 21586200 | 6444 | 252606680 | 11.50 | 12.10 | 11.30 | 11.35 | 0.25 | 17.74% | 11.35 | 58 | 11.40 | 31 | 0.00 |
| 2020-12-16 | 2017 | 4253308 | 1517 | 48472401 | 11.35 | 11.85 | 11.20 | 11.30 | 0.05 | -0.44% | 11.30 | 19 | 11.35 | 103 | 0.00 |
| 2020-12-18 | 2017 | 6264098 | 1449 | 69001598 | 11.10 | 11.35 | 10.70 | 10.80 | 0.20 | -4.42% | 10.80 | 77 | 10.85 | 9 | 0.00 |
| 2020-12-21 | 2017 | 12669227 | 3669 | 146921244 | 10.85 | 11.85 | 10.85 | 11.85 | 1.05 | 9.72% | 11.85 | 361 | 0.00 | 0 | 0.00 |
| 2020-12-22 | 2017 | 23602135 | 7110 | 291398852 | 12.10 | 12.90 | 11.30 | 11.80 | 0.05 | -0.42% | 11.80 | 4 | 11.85 | 37 | 0.00 |
| 2020-12-25 | 2017 | 3621904 | 1069 | 40812784 | 11.40 | 11.60 | 11.15 | 11.20 | 0.20 | -5.08% | 11.20 | 40 | 11.25 | 22 | 0.00 |
| 2020-12-28 | 2017 | 4195091 | 1427 | 46213226 | 11.20 | 11.30 | 10.85 | 10.95 | 0.25 | -2.23% | 10.90 | 264 | 10.95 | 1 | 0.00 |
| 2020-12-29 | 2017 | 10052924 | 2149 | 118831763 | 11.20 | 12.00 | 11.15 | 12.00 | 1.05 | 9.59% | 12.00 | 31634 | 0.00 | 0 | 0.00 |
| 2020-12-30 | 2017 | 42551386 | 9383 | 551646310 | 13.20 | 13.20 | 12.40 | 12.75 | 0.75 | 6.25% | 12.70 | 141 | 12.75 | 6 | 0.00 |