聚亨(2022)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 5.47 0 0% | 5.50 0.03 0.55% | 5.40 -0.1 -1.82% | 5.33 -0.07 -1.3% | 5.19 -0.14 -2.63% | 5.25 0.06 1.16% | 5.21 -0.04 -0.76% | 5.27 0.06 1.15% | 5.27 0 0% | 5.24 -0.03 -0.57% | 5.23 -0.01 -0.19% | 5.21 -0.02 -0.38% | 5.21 0 0% | 4.91 -0.3 -5.76% | 4.96 0.05 1.02% | 5.23 | ||||||||||||||||
| 2 月 | 4.85 -0.11 -2.22% | 4.86 0.01 0.21% | 4.87 0.01 0.21% | 4.98 0.11 2.26% | 4.96 -0.02 -0.4% | 4.96 0 0% | 4.88 -0.08 -1.61% | 4.90 0.02 0.41% | 4.90 0 0% | 4.88 -0.02 -0.41% | 4.78 -0.1 -2.05% | 4.79 0.01 0.21% | 4.80 0.01 0.21% | 4.75 -0.05 -1.04% | 4.74 -0.01 -0.21% | 4.71 -0.03 -0.63% | 4.58 -0.13 -2.76% | 4.53 -0.05 -1.09% | 4.45 -0.08 -1.77% | 4.73 | ||||||||||||
| 3 月 | 4.28 -0.17 -3.82% | 4.33 0.05 1.17% | 4.31 -0.02 -0.46% | 4.42 0.11 2.55% | 4.34 -0.08 -1.81% | 4.30 -0.04 -0.92% | 4.26 -0.04 -0.93% | 4.25 -0.01 -0.23% | 3.99 -0.26 -6.12% | 3.71 -0.28 -7.02% | 3.72 0.01 0.27% | 3.66 -0.06 -1.61% | 3.62 -0.04 -1.09% | 3.29 -0.33 -9.12% | 3.51 0.22 6.69% | 3.37 -0.14 -3.99% | 3.43 0.06 1.78% | 3.54 0.11 3.21% | 3.53 -0.01 -0.28% | 3.49 -0.04 -1.13% | 3.50 0.01 0.29% | 3.50 0 0% | 3.82 | |||||||||
| 4 月 | 3.51 0.01 0.29% | 3.70 0.19 5.41% | 4.07 0.37 10% | 4.11 0.04 0.98% | 4.08 -0.03 -0.73% | 4.10 0.02 0.49% | 4.03 -0.07 -1.71% | 4.06 0.03 0.74% | 4.11 0.05 1.23% | 4.12 0.01 0.24% | 4.16 0.04 0.97% | 4.10 -0.06 -1.44% | 4.01 -0.09 -2.2% | 4.02 0.01 0.25% | 4.05 0.03 0.75% | 4.03 -0.02 -0.49% | 4.07 0.04 0.99% | 4.06 -0.01 -0.25% | 4.08 0.02 0.49% | 4.13 0.05 1.23% | 4.02 | |||||||||||
| 5 月 | 4.06 -0.07 -1.69% | 4.06 0 0% | 4.03 -0.03 -0.74% | 4.00 -0.03 -0.74% | 4.00 0 0% | 3.99 -0.01 -0.25% | 4.02 0.03 0.75% | 4.00 -0.02 -0.5% | 4.00 0 0% | 4.15 0.15 3.75% | 4.27 0.12 2.89% | 4.30 0.03 0.7% | 4.25 -0.05 -1.16% | 4.14 -0.11 -2.59% | 4.10 -0.04 -0.97% | 4.08 -0.02 -0.49% | 4.09 0.01 0.25% | 4.11 0.02 0.49% | 4.07 -0.04 -0.97% | 4.09 | ||||||||||||
| 6 月 | 4.08 0.01 0.25% | 4.10 0.02 0.49% | 4.17 0.07 1.71% | 4.16 -0.01 -0.24% | 4.16 0 0% | 4.23 0.07 1.68% | 4.26 0.03 0.71% | 4.24 -0.02 -0.47% | 4.13 -0.11 -2.59% | 4.08 -0.05 -1.21% | 4.09 0.01 0.25% | 4.14 0.05 1.22% | 4.15 0.01 0.24% | 4.15 0 0% | 4.13 -0.02 -0.48% | 4.15 0.02 0.48% | 4.16 0.01 0.24% | 4.15 -0.01 -0.24% | 4.08 -0.07 -1.69% | 4.09 0.01 0.25% | 4.14 | |||||||||||
| 7 月 | 4.09 0 0% | 4.11 0.02 0.49% | 4.10 -0.01 -0.24% | 4.14 0.04 0.98% | 4.11 -0.03 -0.72% | 4.15 0.04 0.97% | 4.56 0.41 9.88% | 4.81 0.25 5.48% | 4.73 -0.08 -1.66% | 4.72 -0.01 -0.21% | 4.73 0.01 0.21% | 4.57 -0.16 -3.38% | 4.60 0.03 0.66% | 4.61 0.01 0.22% | 4.71 0.1 2.17% | 4.71 0 0% | 4.50 -0.21 -4.46% | 4.45 -0.05 -1.11% | 4.38 -0.07 -1.57% | 4.40 0.02 0.46% | 4.45 0.05 1.14% | 4.47 | ||||||||||
| 8 月 | 4.45 0 0% | 4.45 0 0% | 4.63 0.18 4.04% | 4.63 0 0% | 4.56 -0.07 -1.51% | 4.53 -0.03 -0.66% | 4.53 0 0% | 4.52 -0.01 -0.22% | 4.51 -0.01 -0.22% | 4.55 0.04 0.89% | 4.59 0.04 0.88% | 4.69 0.1 2.18% | 4.65 -0.04 -0.85% | 4.85 0.2 4.3% | 4.83 -0.02 -0.41% | 4.85 0.02 0.41% | 4.82 -0.03 -0.62% | 5.03 0.21 4.36% | 4.96 -0.07 -1.39% | 5.02 0.06 1.21% | 4.69 | |||||||||||
| 9 月 | 5.02 0 0% | 5.25 0.23 4.58% | 5.42 0.17 3.24% | 5.30 -0.12 -2.21% | 5.83 0.53 10% | 5.75 -0.08 -1.37% | 5.62 -0.13 -2.26% | 5.75 0.13 2.31% | 5.74 -0.01 -0.17% | 5.83 0.09 1.57% | 5.91 0.08 1.37% | 6.05 0.14 2.37% | 5.65 -0.4 -6.61% | 5.39 -0.26 -4.6% | 5.39 0 0% | 5.33 -0.06 -1.11% | 5.62 | |||||||||||||||
| 10 月 | 5.53 0.2 3.75% | 5.45 -0.08 -1.45% | 5.34 -0.11 -2.02% | 5.35 0.01 0.19% | 5.40 0.05 0.93% | 5.41 0.01 0.19% | 5.40 -0.01 -0.18% | 5.40 0 0% | 5.34 -0.06 -1.11% | 5.23 -0.11 -2.06% | 5.23 0 0% | 5.20 -0.03 -0.57% | 5.28 0.08 1.54% | 5.22 -0.06 -1.14% | 5.21 -0.01 -0.19% | 5.18 -0.03 -0.58% | 5.32 | |||||||||||||||
| 11 月 | 5.11 -0.07 -1.35% | 5.10 -0.01 -0.2% | 5.10 0 0% | 5.07 -0.03 -0.59% | 5.06 -0.01 -0.2% | 5.11 0.05 0.99% | 5.10 -0.01 -0.2% | 5.20 0.1 1.96% | 5.17 -0.03 -0.58% | 5.11 -0.06 -1.16% | 5.30 0.19 3.72% | 5.33 0.03 0.57% | 5.58 0.25 4.69% | 5.73 0.15 2.69% | 5.58 -0.15 -2.62% | 5.69 0.11 1.97% | 5.71 0.02 0.35% | 5.79 0.08 1.4% | 6.30 0.51 8.81% | 5.44 | ||||||||||||
| 12 月 | 6.05 -0.25 -3.97% | 6.00 -0.05 -0.83% | 5.81 -0.19 -3.17% | 5.93 0.12 2.07% | 5.99 0.06 1.01% | 6.18 0.19 3.17% | 6.45 0.27 4.37% | 7.09 0.64 9.92% | 7.46 0.37 5.22% | 8.15 0.69 9.25% | 8.05 -0.1 -1.23% | 8.26 0.21 2.61% | 8.25 -0.01 -0.12% | 6.82 |
說明:最高漲幅:10%最低跌幅:-9.12% 最高價:8.26最低價:3.29平均價:4.82,灰色底表示週末,漲129天(15.07)元,跌131天(-10.75)元,平盤29天
10%=6,9%=4,7%=1,5%=7,4%=11,3%=9,2%=17,1%=39,0%=64,-0%=1,-1%=1,-2%=3,-3%=3,-4%=8,-5%=11,-6%=25,-7%=30,-8%=49,
| 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 | 2022 | 482298 | 208 | 2629326 | 5.45 | 5.50 | 5.40 | 5.47 | 0.03 | 0% | 5.46 | 1 | 5.48 | 1 | 0.00 |
| 2020-01-03 | 2022 | 465601 | 182 | 2557821 | 5.47 | 5.53 | 5.45 | 5.50 | 0.03 | 0.55% | 5.49 | 3 | 5.50 | 3 | 0.00 |
| 2020-01-06 | 2022 | 130608 | 83 | 708930 | 5.50 | 5.50 | 5.38 | 5.40 | 0.10 | -1.82% | 5.40 | 2 | 5.41 | 4 | 0.00 |
| 2020-01-07 | 2022 | 263640 | 126 | 1408579 | 5.40 | 5.40 | 5.31 | 5.33 | 0.07 | -1.3% | 5.32 | 1 | 5.33 | 12 | 0.00 |
| 2020-01-08 | 2022 | 302897 | 145 | 1588616 | 5.32 | 5.32 | 5.19 | 5.19 | 0.14 | -2.63% | 5.19 | 18 | 5.25 | 2 | 0.00 |
| 2020-01-09 | 2022 | 413887 | 100 | 2160616 | 5.24 | 5.27 | 5.20 | 5.25 | 0.06 | 1.16% | 5.23 | 1 | 5.25 | 2 | 0.00 |
| 2020-01-10 | 2022 | 207121 | 102 | 1076710 | 5.25 | 5.25 | 5.16 | 5.21 | 0.04 | -0.76% | 5.20 | 2 | 5.21 | 24 | 0.00 |
| 2020-01-13 | 2022 | 217316 | 90 | 1141526 | 5.23 | 5.27 | 5.23 | 5.27 | 0.06 | 1.15% | 5.25 | 48 | 5.27 | 13 | 0.00 |
| 2020-01-14 | 2022 | 203332 | 87 | 1072272 | 5.28 | 5.32 | 5.24 | 5.27 | 0.00 | 0% | 5.25 | 1 | 5.27 | 6 | 0.00 |
| 2020-01-15 | 2022 | 148317 | 67 | 773857 | 5.27 | 5.27 | 5.20 | 5.24 | 0.03 | -0.57% | 5.23 | 1 | 5.24 | 10 | 0.00 |
| 2020-01-16 | 2022 | 196510 | 81 | 1023167 | 5.22 | 5.23 | 5.19 | 5.23 | 0.01 | -0.19% | 5.22 | 1 | 5.23 | 2 | 0.00 |
| 2020-01-17 | 2022 | 162986 | 60 | 848304 | 5.24 | 5.24 | 5.18 | 5.21 | 0.02 | -0.38% | 5.20 | 16 | 5.21 | 3 | 0.00 |
| 2020-01-20 | 2022 | 191848 | 90 | 1001823 | 5.20 | 5.24 | 5.20 | 5.21 | 0.00 | 0% | 5.21 | 12 | 5.22 | 31 | 0.00 |
| 2020-01-30 | 2022 | 784075 | 254 | 3908848 | 5.04 | 5.08 | 4.90 | 4.91 | 0.30 | -5.76% | 4.91 | 9 | 4.92 | 22 | 0.00 |
| 2020-01-31 | 2022 | 343698 | 148 | 1700359 | 4.96 | 4.99 | 4.91 | 4.96 | 0.05 | 1.02% | 4.95 | 2 | 4.97 | 8 | 0.00 |
| 2020-02-03 | 2022 | 302807 | 133 | 1469213 | 4.90 | 4.90 | 4.81 | 4.85 | 0.11 | -2.22% | 4.84 | 13 | 4.86 | 11 | 0.00 |
| 2020-02-04 | 2022 | 436060 | 140 | 2114007 | 4.86 | 4.89 | 4.81 | 4.86 | 0.01 | 0.21% | 4.85 | 21 | 4.87 | 11 | 0.00 |
| 2020-02-05 | 2022 | 193325 | 72 | 939885 | 4.89 | 4.89 | 4.85 | 4.87 | 0.01 | 0.21% | 4.87 | 28 | 4.88 | 11 | 0.00 |
| 2020-02-06 | 2022 | 298045 | 139 | 1474846 | 4.91 | 5.00 | 4.88 | 4.98 | 0.11 | 2.26% | 4.97 | 11 | 4.98 | 3 | 0.00 |
| 2020-02-07 | 2022 | 213610 | 94 | 1055902 | 4.96 | 4.99 | 4.91 | 4.96 | 0.02 | -0.4% | 4.96 | 1 | 4.97 | 2 | 0.00 |
| 2020-02-10 | 2022 | 48401 | 38 | 240480 | 4.92 | 5.00 | 4.91 | 4.96 | 0.00 | 0% | 4.95 | 1 | 4.96 | 1 | 0.00 |
| 2020-02-11 | 2022 | 333561 | 133 | 1643363 | 4.95 | 5.01 | 4.88 | 4.88 | 0.08 | -1.61% | 4.88 | 13 | 4.92 | 10 | 0.00 |
| 2020-02-12 | 2022 | 274582 | 94 | 1340415 | 4.90 | 4.91 | 4.86 | 4.90 | 0.02 | 0.41% | 4.89 | 2 | 4.90 | 5 | 0.00 |
| 2020-02-13 | 2022 | 382000 | 117 | 1864960 | 4.92 | 4.93 | 4.84 | 4.90 | 0.00 | 0% | 4.89 | 2 | 4.90 | 3 | 0.00 |
| 2020-02-14 | 2022 | 396891 | 146 | 1925195 | 4.90 | 4.91 | 4.83 | 4.88 | 0.02 | -0.41% | 4.87 | 1 | 4.88 | 34 | 0.00 |
| 2020-02-17 | 2022 | 334285 | 134 | 1593305 | 4.78 | 4.84 | 4.74 | 4.78 | 0.10 | -2.05% | 4.77 | 2 | 4.78 | 14 | 0.00 |
| 2020-02-18 | 2022 | 232573 | 104 | 1117945 | 4.78 | 4.84 | 4.78 | 4.79 | 0.01 | 0.21% | 4.78 | 22 | 4.79 | 2 | 0.00 |
| 2020-02-19 | 2022 | 280000 | 98 | 1339570 | 4.77 | 4.80 | 4.75 | 4.80 | 0.01 | 0.21% | 4.79 | 5 | 4.80 | 16 | 0.00 |
| 2020-02-20 | 2022 | 292521 | 112 | 1390095 | 4.76 | 4.80 | 4.74 | 4.75 | 0.05 | -1.04% | 4.75 | 3 | 4.76 | 1 | 0.00 |
| 2020-02-21 | 2022 | 422000 | 65 | 2009070 | 4.75 | 4.79 | 4.74 | 4.74 | 0.01 | -0.21% | 4.73 | 14 | 4.74 | 8 | 0.00 |
| 2020-02-24 | 2022 | 285000 | 72 | 1342910 | 4.74 | 4.75 | 4.67 | 4.71 | 0.03 | -0.63% | 4.70 | 4 | 4.72 | 6 | 0.00 |
| 2020-02-25 | 2022 | 734066 | 212 | 3355421 | 4.67 | 4.68 | 4.54 | 4.58 | 0.13 | -2.76% | 4.57 | 10 | 4.58 | 12 | 0.00 |
| 2020-02-26 | 2022 | 307000 | 88 | 1391340 | 4.56 | 4.57 | 4.51 | 4.53 | 0.05 | -1.09% | 4.53 | 5 | 4.55 | 13 | 0.00 |
| 2020-02-27 | 2022 | 654854 | 158 | 2938924 | 4.53 | 4.53 | 4.45 | 4.45 | 0.08 | -1.77% | 4.45 | 6 | 4.48 | 6 | 0.00 |
| 2020-03-02 | 2022 | 790685 | 230 | 3428443 | 4.40 | 4.40 | 4.28 | 4.28 | 0.17 | -3.82% | 4.28 | 30 | 4.32 | 1 | 0.00 |
| 2020-03-03 | 2022 | 499000 | 132 | 2175710 | 4.33 | 4.39 | 4.33 | 4.33 | 0.05 | 1.17% | 4.33 | 7 | 4.34 | 3 | 0.00 |
| 2020-03-04 | 2022 | 410635 | 108 | 1766922 | 4.28 | 4.33 | 4.28 | 4.31 | 0.02 | -0.46% | 4.30 | 19 | 4.31 | 1 | 0.00 |
| 2020-03-05 | 2022 | 368954 | 107 | 1618912 | 4.32 | 4.42 | 4.32 | 4.42 | 0.11 | 2.55% | 4.40 | 6 | 4.41 | 9 | 0.00 |
| 2020-03-06 | 2022 | 232000 | 82 | 1010120 | 4.41 | 4.41 | 4.33 | 4.34 | 0.08 | -1.81% | 4.34 | 11 | 4.35 | 72 | 0.00 |
| 2020-03-09 | 2022 | 480020 | 164 | 2060325 | 4.34 | 4.34 | 4.25 | 4.30 | 0.04 | -0.92% | 4.29 | 1 | 4.31 | 12 | 0.00 |
| 2020-03-10 | 2022 | 449398 | 137 | 1899935 | 4.25 | 4.26 | 4.20 | 4.26 | 0.04 | -0.93% | 4.25 | 10 | 4.26 | 49 | 0.00 |
| 2020-03-11 | 2022 | 245596 | 118 | 1051838 | 4.33 | 4.33 | 4.24 | 4.25 | 0.01 | -0.23% | 4.25 | 8 | 4.28 | 1 | 0.00 |
| 2020-03-12 | 2022 | 1425319 | 268 | 5754219 | 4.25 | 4.25 | 3.98 | 3.99 | 0.26 | -6.12% | 3.99 | 20 | 4.00 | 2 | 0.00 |
| 2020-03-13 | 2022 | 1370000 | 335 | 5063840 | 3.65 | 3.89 | 3.65 | 3.71 | 0.28 | -7.02% | 3.71 | 11 | 3.72 | 4 | 0.00 |
| 2020-03-16 | 2022 | 549443 | 208 | 2067228 | 3.79 | 3.86 | 3.72 | 3.72 | 0.01 | 0.27% | 3.72 | 25 | 3.73 | 2 | 0.00 |
| 2020-03-17 | 2022 | 829283 | 281 | 3028143 | 3.63 | 3.70 | 3.54 | 3.66 | 0.06 | -1.61% | 3.65 | 10 | 3.66 | 1 | 0.00 |
| 2020-03-18 | 2022 | 840328 | 293 | 3062863 | 3.63 | 3.70 | 3.60 | 3.62 | 0.04 | -1.09% | 3.62 | 11 | 3.66 | 7 | 0.00 |
| 2020-03-19 | 2022 | 1542738 | 329 | 5139151 | 3.45 | 3.50 | 3.26 | 3.29 | 0.33 | -9.12% | 3.28 | 11 | 3.29 | 11 | 0.00 |
| 2020-03-20 | 2022 | 1127278 | 298 | 3940805 | 3.35 | 3.53 | 3.35 | 3.51 | 0.22 | 6.69% | 3.51 | 6 | 3.52 | 50 | 0.00 |
| 2020-03-23 | 2022 | 447500 | 119 | 1489444 | 3.30 | 3.39 | 3.28 | 3.37 | 0.14 | -3.99% | 3.36 | 15 | 3.38 | 4 | 0.00 |
| 2020-03-24 | 2022 | 597458 | 130 | 2057174 | 3.39 | 3.46 | 3.39 | 3.43 | 0.06 | 1.78% | 3.42 | 26 | 3.43 | 2 | 0.00 |
| 2020-03-25 | 2022 | 505528 | 156 | 1797301 | 3.48 | 3.60 | 3.48 | 3.54 | 0.11 | 3.21% | 3.54 | 17 | 3.55 | 13 | 0.00 |
| 2020-03-26 | 2022 | 665726 | 132 | 2335438 | 3.55 | 3.55 | 3.49 | 3.53 | 0.01 | -0.28% | 3.53 | 1 | 3.54 | 5 | 0.00 |
| 2020-03-27 | 2022 | 662275 | 163 | 2301511 | 3.42 | 3.53 | 3.42 | 3.49 | 0.04 | -1.13% | 3.48 | 3 | 3.49 | 11 | 0.00 |
| 2020-03-30 | 2022 | 708561 | 182 | 2447993 | 3.43 | 3.51 | 3.42 | 3.50 | 0.01 | 0.29% | 3.50 | 21 | 3.51 | 14 | 0.00 |
| 2020-03-31 | 2022 | 533253 | 133 | 1868295 | 3.50 | 3.54 | 3.50 | 3.50 | 0.00 | 0% | 3.50 | 3 | 3.51 | 2 | 0.00 |
| 2020-04-01 | 2022 | 453516 | 86 | 1588106 | 3.54 | 3.54 | 3.49 | 3.51 | 0.01 | 0.29% | 3.51 | 1 | 3.52 | 3 | 0.00 |
| 2020-04-06 | 2022 | 658325 | 212 | 2389013 | 3.50 | 3.74 | 3.50 | 3.70 | 0.19 | 5.41% | 3.70 | 13 | 3.72 | 4 | 0.00 |
| 2020-04-07 | 2022 | 1671454 | 395 | 6606771 | 3.75 | 4.07 | 3.75 | 4.07 | 0.37 | 10% | 4.06 | 62 | 4.07 | 103 | 0.00 |
| 2020-04-08 | 2022 | 1155640 | 344 | 4727985 | 4.09 | 4.16 | 4.00 | 4.11 | 0.04 | 0.98% | 4.11 | 3 | 4.13 | 5 | 0.00 |
| 2020-04-09 | 2022 | 435241 | 170 | 1781342 | 4.14 | 4.14 | 4.06 | 4.08 | 0.03 | -0.73% | 4.08 | 5 | 4.11 | 10 | 0.00 |
| 2020-04-10 | 2022 | 300232 | 75 | 1228628 | 4.08 | 4.12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.09 | 16 | 4.11 | 18 | 0.00 |
| 2020-04-13 | 2022 | 438513 | 118 | 1770186 | 4.10 | 4.10 | 4.02 | 4.03 | 0.07 | -1.71% | 4.03 | 5 | 4.04 | 5 | 0.00 |
| 2020-04-14 | 2022 | 430035 | 115 | 1736409 | 3.99 | 4.10 | 3.99 | 4.06 | 0.03 | 0.74% | 4.05 | 1 | 4.06 | 1 | 0.00 |
| 2020-04-15 | 2022 | 343089 | 132 | 1397629 | 4.08 | 4.13 | 4.03 | 4.11 | 0.05 | 1.23% | 4.11 | 3 | 4.13 | 13 | 0.00 |
| 2020-04-16 | 2022 | 145802 | 67 | 595745 | 4.08 | 4.14 | 4.02 | 4.12 | 0.01 | 0.24% | 4.10 | 30 | 4.12 | 11 | 0.00 |
| 2020-04-17 | 2022 | 418504 | 158 | 1742723 | 4.12 | 4.23 | 4.12 | 4.16 | 0.04 | 0.97% | 4.15 | 15 | 4.16 | 6 | 0.00 |
| 2020-04-20 | 2022 | 114925 | 51 | 469683 | 4.14 | 4.14 | 4.07 | 4.10 | 0.06 | -1.44% | 4.09 | 9 | 4.10 | 12 | 0.00 |
| 2020-04-21 | 2022 | 367531 | 104 | 1477624 | 4.03 | 4.08 | 4.01 | 4.01 | 0.09 | -2.2% | 4.00 | 81 | 4.01 | 1 | 0.00 |
| 2020-04-22 | 2022 | 131101 | 48 | 523194 | 3.96 | 4.03 | 3.95 | 4.02 | 0.01 | 0.25% | 4.00 | 53 | 4.02 | 9 | 0.00 |
| 2020-04-23 | 2022 | 118588 | 47 | 476585 | 4.03 | 4.05 | 3.99 | 4.05 | 0.03 | 0.75% | 4.04 | 1 | 4.05 | 6 | 0.00 |
| 2020-04-24 | 2022 | 267021 | 60 | 1074844 | 4.06 | 4.11 | 3.99 | 4.03 | 0.02 | -0.49% | 4.01 | 25 | 4.03 | 4 | 0.00 |
| 2020-04-27 | 2022 | 553000 | 135 | 2226257 | 4.03 | 4.07 | 4.00 | 4.07 | 0.04 | 0.99% | 4.04 | 5 | 4.07 | 24 | 0.00 |
| 2020-04-28 | 2022 | 174383 | 59 | 710627 | 4.07 | 4.11 | 4.05 | 4.06 | 0.01 | -0.25% | 4.06 | 7 | 4.08 | 9 | 0.00 |
| 2020-04-29 | 2022 | 284224 | 107 | 1163923 | 4.07 | 4.11 | 4.07 | 4.08 | 0.02 | 0.49% | 4.08 | 8 | 4.10 | 1 | 0.00 |
| 2020-04-30 | 2022 | 364988 | 134 | 1502307 | 4.12 | 4.14 | 4.10 | 4.13 | 0.05 | 1.23% | 4.13 | 28 | 4.14 | 21 | 0.00 |
| 2020-05-04 | 2022 | 243531 | 54 | 998985 | 4.11 | 4.13 | 4.05 | 4.06 | 0.07 | -1.69% | 4.06 | 36 | 4.10 | 3 | 0.00 |
| 2020-05-05 | 2022 | 247898 | 78 | 1001742 | 4.04 | 4.08 | 4.00 | 4.06 | 0.00 | 0% | 4.05 | 5 | 4.06 | 1 | 0.00 |
| 2020-05-06 | 2022 | 210000 | 67 | 843620 | 4.01 | 4.06 | 4.00 | 4.03 | 0.03 | -0.74% | 4.03 | 3 | 4.04 | 9 | 0.00 |
| 2020-05-08 | 2022 | 547594 | 111 | 2186050 | 4.04 | 4.04 | 3.97 | 4.00 | 0.03 | -0.74% | 3.99 | 23 | 4.00 | 16 | 0.00 |
| 2020-05-11 | 2022 | 615661 | 128 | 2465369 | 4.00 | 4.04 | 3.97 | 4.00 | 0.00 | 0% | 3.99 | 58 | 4.00 | 81 | 0.00 |
| 2020-05-12 | 2022 | 495000 | 88 | 1971290 | 4.00 | 4.01 | 3.95 | 3.99 | 0.01 | -0.25% | 3.98 | 32 | 3.99 | 3 | 0.00 |
| 2020-05-13 | 2022 | 1309000 | 149 | 5235250 | 3.98 | 4.03 | 3.97 | 4.02 | 0.03 | 0.75% | 4.00 | 27 | 4.02 | 4 | 0.00 |
| 2020-05-14 | 2022 | 400000 | 67 | 1596840 | 4.00 | 4.02 | 3.98 | 4.00 | 0.02 | -0.5% | 3.99 | 14 | 4.00 | 6 | 0.00 |
| 2020-05-15 | 2022 | 224000 | 65 | 895670 | 4.01 | 4.01 | 3.99 | 4.00 | 0.00 | 0% | 3.99 | 61 | 4.00 | 32 | 0.00 |
| 2020-05-18 | 2022 | 694483 | 205 | 2855189 | 4.00 | 4.18 | 4.00 | 4.15 | 0.15 | 3.75% | 4.15 | 24 | 4.16 | 16 | 0.00 |
| 2020-05-19 | 2022 | 681000 | 190 | 2880590 | 4.21 | 4.27 | 4.19 | 4.27 | 0.12 | 2.89% | 4.26 | 10 | 4.27 | 12 | 0.00 |
| 2020-05-20 | 2022 | 794000 | 207 | 3415500 | 4.28 | 4.35 | 4.27 | 4.30 | 0.03 | 0.7% | 4.29 | 30 | 4.30 | 7 | 0.00 |
| 2020-05-21 | 2022 | 707000 | 151 | 3023850 | 4.31 | 4.34 | 4.21 | 4.25 | 0.05 | -1.16% | 4.24 | 10 | 4.25 | 11 | 0.00 |
| 2020-05-22 | 2022 | 480000 | 138 | 1999190 | 4.25 | 4.25 | 4.13 | 4.14 | 0.11 | -2.59% | 4.14 | 1 | 4.15 | 4 | 0.00 |
| 2020-05-25 | 2022 | 305000 | 70 | 1248410 | 4.11 | 4.13 | 4.06 | 4.10 | 0.04 | -0.97% | 4.09 | 13 | 4.10 | 2 | 0.00 |
| 2020-05-26 | 2022 | 513773 | 157 | 2097174 | 4.11 | 4.15 | 4.03 | 4.08 | 0.02 | -0.49% | 4.07 | 1 | 4.08 | 14 | 0.00 |
| 2020-05-27 | 2022 | 393000 | 119 | 1591240 | 4.10 | 4.10 | 4.02 | 4.09 | 0.01 | 0.25% | 4.08 | 5 | 4.09 | 27 | 0.00 |
| 2020-05-28 | 2022 | 623000 | 127 | 2561450 | 4.09 | 4.15 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 20 | 4.10 | 6 | 0.00 |
| 2020-05-29 | 2022 | 265000 | 56 | 1080480 | 4.13 | 4.13 | 4.04 | 4.07 | 0.04 | -0.97% | 4.07 | 1 | 4.08 | 4 | 0.00 |
| 2020-06-01 | 2022 | 188000 | 75 | 767550 | 4.07 | 4.11 | 4.06 | 4.08 | 0.01 | 0.25% | 4.07 | 1 | 4.08 | 16 | 0.00 |
| 2020-06-02 | 2022 | 156347 | 57 | 640273 | 4.10 | 4.12 | 4.08 | 4.10 | 0.02 | 0.49% | 4.09 | 6 | 4.10 | 10 | 0.00 |
| 2020-06-03 | 2022 | 356000 | 105 | 1475640 | 4.12 | 4.18 | 4.11 | 4.17 | 0.07 | 1.71% | 4.16 | 4 | 4.17 | 8 | 0.00 |
| 2020-06-04 | 2022 | 459000 | 108 | 1908210 | 4.18 | 4.20 | 4.11 | 4.16 | 0.01 | -0.24% | 4.16 | 2 | 4.17 | 5 | 0.00 |
| 2020-06-05 | 2022 | 526000 | 123 | 2186050 | 4.16 | 4.18 | 4.14 | 4.16 | 0.00 | 0% | 4.16 | 17 | 4.17 | 6 | 0.00 |
| 2020-06-08 | 2022 | 711000 | 180 | 2986370 | 4.19 | 4.25 | 4.16 | 4.23 | 0.07 | 1.68% | 4.22 | 71 | 4.23 | 9 | 0.00 |
| 2020-06-09 | 2022 | 1026000 | 231 | 4395220 | 4.27 | 4.33 | 4.24 | 4.26 | 0.03 | 0.71% | 4.24 | 11 | 4.26 | 19 | 0.00 |
| 2020-06-10 | 2022 | 562000 | 110 | 2379940 | 4.24 | 4.26 | 4.21 | 4.24 | 0.02 | -0.47% | 4.22 | 10 | 4.24 | 6 | 0.00 |
| 2020-06-11 | 2022 | 502000 | 157 | 2090480 | 4.21 | 4.22 | 4.12 | 4.13 | 0.11 | -2.59% | 4.13 | 15 | 4.15 | 16 | 0.00 |
| 2020-06-12 | 2022 | 284000 | 81 | 1158760 | 4.03 | 4.11 | 4.03 | 4.08 | 0.05 | -1.21% | 4.07 | 5 | 4.08 | 6 | 0.00 |
| 2020-06-15 | 2022 | 229000 | 65 | 939570 | 4.08 | 4.13 | 4.07 | 4.09 | 0.01 | 0.25% | 4.09 | 18 | 4.11 | 15 | 0.00 |
| 2020-06-16 | 2022 | 404000 | 120 | 1672580 | 4.13 | 4.16 | 4.12 | 4.14 | 0.05 | 1.22% | 4.13 | 23 | 4.15 | 11 | 0.00 |
| 2020-06-17 | 2022 | 288983 | 112 | 1199936 | 4.15 | 4.19 | 4.13 | 4.15 | 0.01 | 0.24% | 4.15 | 3 | 4.16 | 9 | 0.00 |
| 2020-06-18 | 2022 | 242349 | 103 | 1002915 | 4.16 | 4.16 | 4.10 | 4.15 | 0.00 | 0% | 4.14 | 3 | 4.15 | 17 | 0.00 |
| 2020-06-19 | 2022 | 174487 | 71 | 720847 | 4.15 | 4.15 | 4.12 | 4.13 | 0.02 | -0.48% | 4.12 | 24 | 4.14 | 31 | 0.00 |
| 2020-06-22 | 2022 | 322063 | 111 | 1334374 | 4.13 | 4.17 | 4.13 | 4.15 | 0.02 | 0.48% | 4.14 | 4 | 4.15 | 5 | 0.00 |
| 2020-06-23 | 2022 | 329878 | 121 | 1373044 | 4.17 | 4.20 | 4.14 | 4.16 | 0.01 | 0.24% | 4.15 | 14 | 4.16 | 3 | 0.00 |
| 2020-06-24 | 2022 | 162862 | 64 | 676568 | 4.13 | 4.18 | 4.13 | 4.15 | 0.01 | -0.24% | 4.14 | 22 | 4.15 | 1 | 0.00 |
| 2020-06-29 | 2022 | 316727 | 96 | 1294675 | 4.11 | 4.11 | 4.06 | 4.08 | 0.07 | -1.69% | 4.08 | 8 | 4.09 | 28 | 0.00 |
| 2020-06-30 | 2022 | 374345 | 88 | 1529156 | 4.10 | 4.11 | 4.07 | 4.09 | 0.01 | 0.25% | 4.08 | 23 | 4.09 | 2 | 0.00 |
| 2020-07-01 | 2022 | 256078 | 82 | 1043351 | 4.07 | 4.10 | 4.06 | 4.09 | 0.00 | 0% | 4.08 | 1 | 4.09 | 23 | 0.00 |
| 2020-07-02 | 2022 | 494739 | 95 | 2026589 | 4.08 | 4.12 | 4.08 | 4.11 | 0.02 | 0.49% | 4.11 | 5 | 4.12 | 21 | 0.00 |
| 2020-07-03 | 2022 | 230804 | 67 | 948969 | 4.11 | 4.14 | 4.10 | 4.10 | 0.01 | -0.24% | 4.10 | 3 | 4.11 | 15 | 0.00 |
| 2020-07-06 | 2022 | 411896 | 145 | 1700394 | 4.12 | 4.16 | 4.11 | 4.14 | 0.04 | 0.98% | 4.14 | 89 | 4.15 | 1 | 0.00 |
| 2020-07-07 | 2022 | 474105 | 92 | 1949617 | 4.16 | 4.16 | 4.08 | 4.11 | 0.03 | -0.72% | 4.11 | 2 | 4.12 | 9 | 0.00 |
| 2020-07-08 | 2022 | 377115 | 134 | 1557643 | 4.11 | 4.15 | 4.09 | 4.15 | 0.04 | 0.97% | 4.15 | 86 | 4.16 | 30 | 0.00 |
| 2020-07-09 | 2022 | 2115084 | 558 | 9328413 | 4.18 | 4.56 | 4.18 | 4.56 | 0.41 | 9.88% | 4.56 | 167 | 0.00 | 0 | 0.00 |
| 2020-07-13 | 2022 | 2162291 | 588 | 10164047 | 4.50 | 4.89 | 4.50 | 4.81 | 0.34 | 5.48% | 4.80 | 25 | 4.81 | 30 | 0.00 |
| 2020-07-14 | 2022 | 1195812 | 279 | 5670043 | 4.82 | 4.82 | 4.70 | 4.73 | 0.08 | -1.66% | 4.72 | 1 | 4.73 | 2 | 0.00 |
| 2020-07-15 | 2022 | 700219 | 213 | 3311360 | 4.76 | 4.78 | 4.67 | 4.72 | 0.01 | -0.21% | 4.70 | 13 | 4.72 | 4 | 0.00 |
| 2020-07-16 | 2022 | 309203 | 116 | 1467266 | 4.72 | 4.77 | 4.72 | 4.73 | 0.01 | 0.21% | 4.73 | 17 | 4.75 | 2 | 0.00 |
| 2020-07-17 | 2022 | 1239547 | 271 | 5742403 | 4.74 | 4.74 | 4.57 | 4.57 | 0.16 | -3.38% | 4.56 | 41 | 4.57 | 16 | 0.00 |
| 2020-07-20 | 2022 | 490655 | 125 | 2256612 | 4.57 | 4.63 | 4.55 | 4.60 | 0.03 | 0.66% | 4.59 | 1 | 4.60 | 8 | 0.00 |
| 2020-07-21 | 2022 | 423653 | 155 | 1963685 | 4.62 | 4.67 | 4.59 | 4.61 | 0.01 | 0.22% | 4.61 | 24 | 4.64 | 8 | 0.00 |
| 2020-07-22 | 2022 | 558092 | 163 | 2620657 | 4.63 | 4.73 | 4.63 | 4.71 | 0.10 | 2.17% | 4.71 | 1 | 4.72 | 27 | 0.00 |
| 2020-07-23 | 2022 | 348503 | 117 | 1643270 | 4.71 | 4.75 | 4.70 | 4.71 | 0.00 | 0% | 4.70 | 15 | 4.71 | 6 | 0.00 |
| 2020-07-27 | 2022 | 525259 | 152 | 2374087 | 4.58 | 4.60 | 4.49 | 4.50 | 0.09 | -4.46% | 4.50 | 11 | 4.52 | 27 | 0.00 |
| 2020-07-28 | 2022 | 335084 | 109 | 1500271 | 4.46 | 4.58 | 4.45 | 4.45 | 0.05 | -1.11% | 4.45 | 21 | 4.47 | 20 | 0.00 |
| 2020-07-29 | 2022 | 771029 | 198 | 3428732 | 4.47 | 4.54 | 4.37 | 4.38 | 0.07 | -1.57% | 4.38 | 12 | 4.41 | 20 | 0.00 |
| 2020-07-30 | 2022 | 595095 | 114 | 2621648 | 4.39 | 4.45 | 4.38 | 4.40 | 0.02 | 0.46% | 4.40 | 4 | 4.41 | 5 | 0.00 |
| 2020-07-31 | 2022 | 125947 | 68 | 555657 | 4.42 | 4.47 | 4.38 | 4.45 | 0.05 | 1.14% | 4.41 | 1 | 4.45 | 10 | 0.00 |
| 2020-08-03 | 2022 | 313534 | 98 | 1387284 | 4.45 | 4.46 | 4.40 | 4.45 | 0.00 | 0% | 4.42 | 1 | 4.45 | 11 | 0.00 |
| 2020-08-04 | 2022 | 210361 | 72 | 931753 | 4.40 | 4.46 | 4.40 | 4.45 | 0.00 | 0% | 4.43 | 1 | 4.46 | 1 | 0.00 |
| 2020-08-05 | 2022 | 588383 | 226 | 2679615 | 4.44 | 4.65 | 4.44 | 4.63 | 0.18 | 4.04% | 4.62 | 41 | 4.63 | 9 | 0.00 |
| 2020-08-06 | 2022 | 558546 | 142 | 2599608 | 4.64 | 4.69 | 4.62 | 4.63 | 0.00 | 0% | 4.63 | 17 | 4.64 | 1 | 0.00 |
| 2020-08-07 | 2022 | 411159 | 146 | 1875483 | 4.63 | 4.63 | 4.50 | 4.56 | 0.07 | -1.51% | 4.54 | 6 | 4.57 | 5 | 0.00 |
| 2020-08-11 | 2022 | 238758 | 74 | 1086424 | 4.55 | 4.58 | 4.53 | 4.53 | 0.02 | -0.66% | 4.53 | 26 | 4.54 | 1 | 0.00 |
| 2020-08-12 | 2022 | 160829 | 75 | 729193 | 4.53 | 4.56 | 4.51 | 4.53 | 0.00 | 0% | 4.52 | 10 | 4.53 | 8 | 0.00 |
| 2020-08-13 | 2022 | 119896 | 49 | 540348 | 4.53 | 4.53 | 4.49 | 4.52 | 0.01 | -0.22% | 4.51 | 5 | 4.52 | 2 | 0.00 |
| 2020-08-14 | 2022 | 300516 | 111 | 1348130 | 4.47 | 4.54 | 4.46 | 4.51 | 0.01 | -0.22% | 4.51 | 18 | 4.53 | 5 | 0.00 |
| 2020-08-17 | 2022 | 172933 | 94 | 786042 | 4.48 | 4.57 | 4.48 | 4.55 | 0.04 | 0.89% | 4.54 | 31 | 4.55 | 4 | 0.00 |
| 2020-08-18 | 2022 | 231311 | 109 | 1059364 | 4.57 | 4.62 | 4.54 | 4.59 | 0.04 | 0.88% | 4.59 | 6 | 4.60 | 3 | 0.00 |
| 2020-08-19 | 2022 | 626393 | 193 | 2924146 | 4.61 | 4.75 | 4.61 | 4.69 | 0.10 | 2.18% | 4.67 | 17 | 4.69 | 7 | 0.00 |
| 2020-08-20 | 2022 | 711668 | 235 | 3347176 | 4.74 | 4.84 | 4.53 | 4.65 | 0.04 | -0.85% | 4.63 | 8 | 4.65 | 3 | 0.00 |
| 2020-08-21 | 2022 | 959298 | 284 | 4602135 | 4.65 | 4.88 | 4.65 | 4.85 | 0.20 | 4.3% | 4.82 | 2 | 4.85 | 104 | 0.00 |
| 2020-08-24 | 2022 | 785567 | 237 | 3835608 | 4.96 | 4.96 | 4.83 | 4.83 | 0.02 | -0.41% | 4.83 | 10 | 4.85 | 10 | 0.00 |
| 2020-08-25 | 2022 | 591327 | 157 | 2860367 | 4.81 | 4.87 | 4.80 | 4.85 | 0.02 | 0.41% | 4.85 | 1 | 4.86 | 4 | 0.00 |
| 2020-08-26 | 2022 | 291569 | 103 | 1408396 | 4.84 | 4.88 | 4.81 | 4.82 | 0.03 | -0.62% | 4.82 | 9 | 4.84 | 4 | 0.00 |
| 2020-08-27 | 2022 | 1233766 | 381 | 6159019 | 4.82 | 5.13 | 4.80 | 5.03 | 0.21 | 4.36% | 5.00 | 32 | 5.03 | 3 | 0.00 |
| 2020-08-28 | 2022 | 540622 | 190 | 2677338 | 5.03 | 5.03 | 4.89 | 4.96 | 0.07 | -1.39% | 4.96 | 2 | 4.98 | 9 | 0.00 |
| 2020-08-31 | 2022 | 595493 | 184 | 2994745 | 5.02 | 5.06 | 4.97 | 5.02 | 0.06 | 1.21% | 5.02 | 18 | 5.03 | 52 | 0.00 |
| 2020-09-01 | 2022 | 786453 | 187 | 3958285 | 5.03 | 5.08 | 5.01 | 5.02 | 0.00 | 0% | 5.02 | 23 | 5.04 | 61 | 0.00 |
| 2020-09-02 | 2022 | 1565981 | 497 | 8172666 | 5.12 | 5.36 | 5.06 | 5.25 | 0.23 | 4.58% | 5.24 | 3 | 5.26 | 5 | 0.00 |
| 2020-09-03 | 2022 | 2504067 | 639 | 13505292 | 5.31 | 5.48 | 5.27 | 5.42 | 0.17 | 3.24% | 5.42 | 25 | 5.43 | 8 | 0.00 |
| 2020-09-04 | 2022 | 991325 | 380 | 5233294 | 5.28 | 5.38 | 5.20 | 5.30 | 0.12 | -2.21% | 5.30 | 28 | 5.31 | 3 | 0.00 |
| 2020-09-07 | 2022 | 4036825 | 792 | 23007077 | 5.40 | 5.83 | 5.30 | 5.83 | 0.53 | 10% | 5.83 | 1487 | 0.00 | 0 | 0.00 |
| 2020-09-10 | 2022 | 2825575 | 786 | 16534192 | 6.04 | 6.04 | 5.73 | 5.75 | 0.21 | -1.37% | 5.75 | 99 | 5.79 | 2 | 0.00 |
| 2020-09-11 | 2022 | 1750264 | 523 | 9818957 | 5.75 | 5.75 | 5.50 | 5.62 | 0.13 | -2.26% | 5.61 | 65 | 5.62 | 3 | 0.00 |
| 2020-09-14 | 2022 | 1030347 | 378 | 5949978 | 5.62 | 5.89 | 5.60 | 5.75 | 0.13 | 2.31% | 5.75 | 23 | 5.76 | 10 | 0.00 |
| 2020-09-16 | 2022 | 963156 | 283 | 5497333 | 5.83 | 5.83 | 5.63 | 5.74 | 0.08 | -0.17% | 5.72 | 1 | 5.74 | 7 | 0.00 |
| 2020-09-17 | 2022 | 1053735 | 358 | 6048186 | 5.73 | 5.84 | 5.63 | 5.83 | 0.09 | 1.57% | 5.83 | 4 | 5.84 | 24 | 0.00 |
| 2020-09-18 | 2022 | 1259785 | 373 | 7430064 | 5.82 | 5.98 | 5.80 | 5.91 | 0.08 | 1.37% | 5.90 | 20 | 5.91 | 10 | 0.00 |
| 2020-09-22 | 2022 | 2911840 | 919 | 17463980 | 6.14 | 6.14 | 5.81 | 6.05 | 0.12 | 2.37% | 6.03 | 6 | 6.06 | 23 | 0.00 |
| 2020-09-24 | 2022 | 1904900 | 576 | 10880608 | 5.95 | 5.95 | 5.63 | 5.65 | 0.25 | -6.61% | 5.65 | 21 | 5.66 | 23 | 0.00 |
| 2020-09-25 | 2022 | 1182700 | 432 | 6557995 | 5.70 | 5.77 | 5.39 | 5.39 | 0.26 | -4.6% | 5.39 | 12 | 5.40 | 3 | 0.00 |
| 2020-09-29 | 2022 | 472431 | 224 | 2576296 | 5.60 | 5.60 | 5.36 | 5.39 | 0.12 | 0% | 5.39 | 7 | 5.43 | 1 | 0.00 |
| 2020-09-30 | 2022 | 993655 | 268 | 5294735 | 5.39 | 5.39 | 5.29 | 5.33 | 0.06 | -1.11% | 5.33 | 25 | 5.34 | 1 | 0.00 |
| 2020-10-06 | 2022 | 688283 | 239 | 3791256 | 5.48 | 5.56 | 5.42 | 5.53 | 0.05 | 3.75% | 5.50 | 11 | 5.53 | 4 | 0.00 |
| 2020-10-08 | 2022 | 372643 | 148 | 2028205 | 5.52 | 5.52 | 5.38 | 5.45 | 0.07 | -1.45% | 5.40 | 12 | 5.46 | 1 | 0.00 |
| 2020-10-12 | 2022 | 391000 | 148 | 2106980 | 5.49 | 5.49 | 5.34 | 5.34 | 0.11 | -2.02% | 5.34 | 5 | 5.36 | 1 | 0.00 |
| 2020-10-13 | 2022 | 438836 | 168 | 2343292 | 5.40 | 5.42 | 5.28 | 5.35 | 0.01 | 0.19% | 5.35 | 8 | 5.37 | 1 | 0.00 |
| 2020-10-14 | 2022 | 842203 | 289 | 4572944 | 5.32 | 5.52 | 5.32 | 5.40 | 0.05 | 0.93% | 5.40 | 16 | 5.44 | 1 | 0.00 |
| 2020-10-15 | 2022 | 1004698 | 354 | 5486387 | 5.42 | 5.54 | 5.40 | 5.41 | 0.01 | 0.19% | 5.40 | 5 | 5.41 | 11 | 0.00 |
| 2020-10-16 | 2022 | 1059575 | 246 | 5740023 | 5.40 | 5.49 | 5.39 | 5.40 | 0.01 | -0.18% | 5.39 | 5 | 5.40 | 18 | 0.00 |
| 2020-10-20 | 2022 | 307960 | 94 | 1653874 | 5.43 | 5.43 | 5.35 | 5.40 | 0.03 | 0% | 5.37 | 11 | 5.40 | 5 | 0.00 |
| 2020-10-21 | 2022 | 450122 | 193 | 2400978 | 5.40 | 5.40 | 5.29 | 5.34 | 0.06 | -1.11% | 5.34 | 21 | 5.37 | 2 | 0.00 |
| 2020-10-22 | 2022 | 321084 | 152 | 1692136 | 5.34 | 5.34 | 5.23 | 5.23 | 0.11 | -2.06% | 5.23 | 16 | 5.27 | 8 | 0.00 |
| 2020-10-23 | 2022 | 297663 | 144 | 1552401 | 5.23 | 5.28 | 5.19 | 5.23 | 0.00 | 0% | 5.21 | 9 | 5.23 | 13 | 0.00 |
| 2020-10-26 | 2022 | 312346 | 131 | 1631133 | 5.23 | 5.26 | 5.19 | 5.20 | 0.03 | -0.57% | 5.20 | 2 | 5.21 | 4 | 0.00 |
| 2020-10-27 | 2022 | 377831 | 206 | 1990253 | 5.20 | 5.36 | 5.16 | 5.28 | 0.08 | 1.54% | 5.26 | 5 | 5.28 | 5 | 0.00 |
| 2020-10-28 | 2022 | 324848 | 142 | 1699385 | 5.29 | 5.32 | 5.15 | 5.22 | 0.06 | -1.14% | 5.22 | 14 | 5.23 | 16 | 0.00 |
| 2020-10-29 | 2022 | 276032 | 137 | 1421155 | 5.15 | 5.29 | 5.06 | 5.21 | 0.01 | -0.19% | 5.18 | 5 | 5.22 | 11 | 0.00 |
| 2020-10-30 | 2022 | 290984 | 124 | 1507274 | 5.26 | 5.27 | 5.15 | 5.18 | 0.03 | -0.58% | 5.16 | 25 | 5.18 | 10 | 0.00 |
| 2020-11-02 | 2022 | 331433 | 150 | 1692320 | 5.26 | 5.26 | 5.03 | 5.11 | 0.07 | -1.35% | 5.09 | 3 | 5.11 | 4 | 0.00 |
| 2020-11-03 | 2022 | 929567 | 210 | 4726245 | 5.19 | 5.19 | 5.02 | 5.10 | 0.01 | -0.2% | 5.09 | 2 | 5.10 | 1 | 0.00 |
| 2020-11-04 | 2022 | 472910 | 213 | 2399793 | 5.10 | 5.13 | 5.03 | 5.10 | 0.00 | 0% | 5.07 | 2 | 5.10 | 8 | 0.00 |
| 2020-11-05 | 2022 | 470717 | 191 | 2379408 | 5.16 | 5.16 | 5.01 | 5.07 | 0.03 | -0.59% | 5.05 | 11 | 5.07 | 1 | 0.00 |
| 2020-11-06 | 2022 | 446275 | 143 | 2254666 | 5.07 | 5.07 | 5.04 | 5.06 | 0.01 | -0.2% | 5.05 | 18 | 5.06 | 15 | 0.00 |
| 2020-11-09 | 2022 | 258763 | 117 | 1321904 | 5.06 | 5.16 | 5.06 | 5.11 | 0.05 | 0.99% | 5.11 | 8 | 5.12 | 4 | 0.00 |
| 2020-11-10 | 2022 | 239153 | 118 | 1225093 | 5.11 | 5.16 | 5.10 | 5.10 | 0.01 | -0.2% | 5.10 | 9 | 5.12 | 2 | 0.00 |
| 2020-11-11 | 2022 | 276710 | 149 | 1429810 | 5.10 | 5.21 | 5.10 | 5.20 | 0.10 | 1.96% | 5.19 | 5 | 5.20 | 2 | 0.00 |
| 2020-11-12 | 2022 | 290235 | 110 | 1496784 | 5.20 | 5.20 | 5.10 | 5.17 | 0.03 | -0.58% | 5.12 | 1 | 5.16 | 1 | 0.00 |
| 2020-11-13 | 2022 | 180446 | 88 | 922228 | 5.15 | 5.15 | 5.09 | 5.11 | 0.06 | -1.16% | 5.10 | 6 | 5.11 | 6 | 0.00 |
| 2020-11-16 | 2022 | 928264 | 341 | 4869583 | 5.12 | 5.31 | 5.12 | 5.30 | 0.19 | 3.72% | 5.29 | 10 | 5.30 | 22 | 0.00 |
| 2020-11-18 | 2022 | 407440 | 177 | 2162924 | 5.26 | 5.36 | 5.26 | 5.33 | 0.03 | 0.57% | 5.33 | 15 | 5.34 | 5 | 0.00 |
| 2020-11-19 | 2022 | 1705460 | 503 | 9464234 | 5.34 | 5.70 | 5.33 | 5.58 | 0.25 | 4.69% | 5.56 | 1 | 5.59 | 31 | 0.00 |
| 2020-11-23 | 2022 | 2241789 | 701 | 12753483 | 5.60 | 5.83 | 5.60 | 5.73 | 0.13 | 2.69% | 5.73 | 10 | 5.74 | 5 | 0.00 |
| 2020-11-24 | 2022 | 1339057 | 432 | 7602082 | 5.76 | 5.79 | 5.58 | 5.58 | 0.15 | -2.62% | 5.58 | 19 | 5.59 | 2 | 0.00 |
| 2020-11-25 | 2022 | 1163817 | 342 | 6605884 | 5.61 | 5.75 | 5.60 | 5.69 | 0.11 | 1.97% | 5.68 | 5 | 5.69 | 5 | 0.00 |
| 2020-11-26 | 2022 | 782857 | 266 | 4454125 | 5.70 | 5.72 | 5.65 | 5.71 | 0.02 | 0.35% | 5.69 | 26 | 5.71 | 21 | 0.00 |
| 2020-11-27 | 2022 | 1904713 | 480 | 10997446 | 5.78 | 5.81 | 5.72 | 5.79 | 0.08 | 1.4% | 5.79 | 8 | 5.80 | 19 | 0.00 |
| 2020-11-30 | 2022 | 4383485 | 1274 | 26790245 | 5.92 | 6.33 | 5.85 | 6.30 | 0.51 | 8.81% | 6.26 | 28 | 6.30 | 101 | 0.00 |
| 2020-12-01 | 2022 | 2776611 | 781 | 17085943 | 6.26 | 6.26 | 6.05 | 6.05 | 0.25 | -3.97% | 6.05 | 25 | 6.07 | 1 | 0.00 |
| 2020-12-02 | 2022 | 1583186 | 581 | 9561872 | 6.12 | 6.14 | 5.98 | 6.00 | 0.05 | -0.83% | 6.00 | 9 | 6.03 | 33 | 0.00 |
| 2020-12-04 | 2022 | 1593580 | 553 | 9324227 | 5.93 | 5.93 | 5.76 | 5.81 | 0.12 | -3.17% | 5.81 | 28 | 5.85 | 12 | 0.00 |
| 2020-12-07 | 2022 | 1041101 | 409 | 6135329 | 5.83 | 5.94 | 5.83 | 5.93 | 0.12 | 2.07% | 5.93 | 4 | 5.94 | 15 | 0.00 |
| 2020-12-11 | 2022 | 2144304 | 634 | 13005983 | 6.16 | 6.16 | 5.93 | 5.99 | 0.09 | 1.01% | 5.98 | 6 | 5.99 | 26 | 0.00 |
| 2020-12-16 | 2022 | 2150722 | 629 | 13359490 | 6.30 | 6.30 | 6.13 | 6.18 | 0.01 | 3.17% | 6.18 | 29 | 6.19 | 2 | 0.00 |
| 2020-12-18 | 2022 | 4034500 | 1183 | 25650716 | 6.30 | 6.50 | 6.24 | 6.45 | 0.20 | 4.37% | 6.44 | 19 | 6.45 | 17 | 0.00 |
| 2020-12-21 | 2022 | 11821628 | 2389 | 82848212 | 6.59 | 7.09 | 6.58 | 7.09 | 0.64 | 9.92% | 7.09 | 1821 | 0.00 | 0 | 0.00 |
| 2020-12-22 | 2022 | 19072946 | 3786 | 146934284 | 7.46 | 7.79 | 7.38 | 7.46 | 0.37 | 5.22% | 7.45 | 89 | 7.46 | 76 | 0.00 |
| 2020-12-25 | 2022 | 11370317 | 3411 | 92794594 | 8.48 | 8.48 | 7.90 | 8.15 | 0.22 | 9.25% | 8.15 | 8 | 8.16 | 36 | 0.00 |
| 2020-12-28 | 2022 | 8276653 | 2640 | 67110743 | 8.20 | 8.30 | 8.00 | 8.05 | 0.10 | -1.23% | 8.05 | 63 | 8.06 | 40 | 0.00 |
| 2020-12-29 | 2022 | 10100244 | 2729 | 82699332 | 8.08 | 8.37 | 8.02 | 8.26 | 0.21 | 2.61% | 8.25 | 31 | 8.26 | 17 | 0.00 |
| 2020-12-30 | 2022 | 7193583 | 2184 | 59833517 | 8.25 | 8.50 | 8.15 | 8.25 | 0.01 | -0.12% | 8.25 | 12 | 8.26 | 7 | 0.00 |