一詮(2486)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 | 9.12 0 0% | 8.92 -0.2 -2.19% | 8.77 -0.15 -1.68% | 8.80 0.03 0.34% | 8.68 -0.12 -1.36% | 8.67 -0.01 -0.12% | 8.64 -0.03 -0.35% | 8.69 0.05 0.58% | 8.74 0.05 0.58% | 8.72 -0.02 -0.23% | 8.74 0.02 0.23% | 8.75 0.01 0.11% | 8.73 -0.02 -0.23% | 8.06 -0.67 -7.67% | 8.04 -0.02 -0.25% | 8.65 | ||||||||||||||||
| 2 月 | 8.04 0 0% | 8.07 0.03 0.37% | 8.06 -0.01 -0.12% | 8.12 0.06 0.74% | 8.00 -0.12 -1.48% | 7.93 -0.07 -0.88% | 7.94 0.01 0.13% | 7.97 0.03 0.38% | 8.10 0.13 1.63% | 8.22 0.12 1.48% | 8.14 -0.08 -0.97% | 8.13 -0.01 -0.12% | 8.12 -0.01 -0.12% | 8.13 0.01 0.12% | 8.13 0 0% | 8.09 -0.04 -0.49% | 7.99 -0.1 -1.24% | 7.88 -0.11 -1.38% | 7.66 -0.22 -2.79% | 7.97 | ||||||||||||
| 3 月 | 7.54 -0.12 -1.57% | 7.68 0.14 1.86% | 7.59 -0.09 -1.17% | 7.68 0.09 1.19% | 7.62 -0.06 -0.78% | 6.88 -0.74 -9.71% | 7.19 0.31 4.51% | 7.03 -0.16 -2.23% | 6.50 -0.53 -7.54% | 5.98 -0.52 -8% | 5.69 -0.29 -4.85% | 5.54 -0.15 -2.64% | 5.35 -0.19 -3.43% | 4.97 -0.38 -7.1% | 5.39 0.42 8.45% | 5.21 -0.18 -3.34% | 5.50 0.29 5.57% | 5.78 0.28 5.09% | 5.90 0.12 2.08% | 5.97 0.07 1.19% | 5.77 -0.2 -3.35% | 5.79 0.02 0.35% | 6.23 | |||||||||
| 4 月 | 5.82 0.03 0.52% | 5.84 0.02 0.34% | 6.36 0.52 8.9% | 6.42 0.06 0.94% | 6.42 0 0% | 6.46 0.04 0.62% | 6.40 -0.06 -0.93% | 6.60 0.2 3.13% | 6.80 0.2 3.03% | 6.77 -0.03 -0.44% | 6.84 0.07 1.03% | 6.86 0.02 0.29% | 6.61 -0.25 -3.64% | 6.94 0.33 4.99% | 7.07 0.13 1.87% | 7.13 0.06 0.85% | 7.24 0.11 1.54% | 7.30 0.06 0.83% | 7.36 0.06 0.82% | 7.53 0.17 2.31% | 6.74 | |||||||||||
| 5 月 | 7.40 -0.13 -1.73% | 7.58 0.18 2.43% | 7.59 0.01 0.13% | 7.60 0.01 0.13% | 7.67 0.07 0.92% | 7.54 -0.13 -1.69% | 7.48 -0.06 -0.8% | 7.40 -0.08 -1.07% | 7.38 -0.02 -0.27% | 7.38 0 0% | 7.40 0.02 0.27% | 7.45 0.05 0.68% | 7.38 -0.07 -0.94% | 7.29 -0.09 -1.22% | 7.25 -0.04 -0.55% | 7.31 0.06 0.83% | 7.34 0.03 0.41% | 7.30 -0.04 -0.54% | 7.30 0 0% | 7.42 | ||||||||||||
| 6 月 | 7.33 0.03 0.41% | 7.33 0 0% | 7.27 -0.06 -0.82% | 7.35 0.08 1.1% | 7.55 0.2 2.72% | 7.51 -0.04 -0.53% | 7.51 0 0% | 7.59 0.08 1.07% | 7.34 -0.25 -3.29% | 7.19 -0.15 -2.04% | 7.08 -0.11 -1.53% | 7.18 0.1 1.41% | 7.18 0 0% | 7.29 0.11 1.53% | 7.30 0.01 0.14% | 7.30 0 0% | 7.28 -0.02 -0.27% | 7.26 -0.02 -0.27% | 7.18 -0.08 -1.1% | 7.29 0.11 1.53% | 7.31 | |||||||||||
| 7 月 | 7.34 0.05 0.69% | 7.45 0.11 1.5% | 7.45 0 0% | 7.68 0.23 3.09% | 7.82 0.14 1.82% | 8.60 0.78 9.97% | 9.22 0.62 7.21% | 9.80 0.58 6.29% | 9.33 -0.47 -4.8% | 9.01 -0.32 -3.43% | 9.15 0.14 1.55% | 8.88 -0.27 -2.95% | 8.72 -0.16 -1.8% | 8.86 0.14 1.61% | 8.96 0.1 1.13% | 8.95 -0.01 -0.11% | 8.42 -0.53 -5.92% | 8.38 -0.04 -0.48% | 8.47 0.09 1.07% | 8.53 0.06 0.71% | 8.55 0.02 0.23% | 8.57 | ||||||||||
| 8 月 | 8.58 0.03 0.35% | 8.73 0.15 1.75% | 8.73 0 0% | 8.79 0.06 0.69% | 8.75 -0.04 -0.46% | 8.85 0.1 1.14% | 8.85 0 0% | 8.85 0 0% | 8.85 0 0% | 8.94 0.09 1.02% | 9.11 0.17 1.9% | 9.12 0.01 0.11% | 8.34 -0.78 -8.55% | 8.48 0.14 1.68% | 8.52 0.04 0.47% | 8.69 0.17 2% | 8.81 0.12 1.38% | 8.92 0.11 1.25% | 9.11 0.19 2.13% | 9.99 0.88 9.66% | 8.92 | |||||||||||
| 9 月 | 10.50 0.51 5.11% | 10.35 -0.15 -1.43% | 10.35 0 0% | 11.35 1 9.66% | 12.05 0.7 6.17% | 11.60 -0.45 -3.73% | 11.45 -0.15 -1.29% | 11.60 0.15 1.31% | 11.95 0.35 3.02% | 11.75 -0.2 -1.67% | 12.90 1.15 9.79% | 11.75 -1.15 -8.91% | 11.30 -0.45 -3.83% | 10.85 -0.45 -3.98% | 11.05 0.2 1.84% | 11.10 0.05 0.45% | 11.49 | |||||||||||||||
| 10 月 | 12.50 1.4 12.61% | 12.40 -0.1 -0.8% | 11.95 -0.45 -3.63% | 11.80 -0.15 -1.26% | 12.85 1.05 8.9% | 14.05 1.2 9.34% | 13.25 -0.8 -5.69% | 13.70 0.45 3.4% | 13.85 0.15 1.09% | 13.60 -0.25 -1.81% | 13.85 0.25 1.84% | 13.80 -0.05 -0.36% | 13.70 -0.1 -0.72% | 13.50 -0.2 -1.46% | 13.35 -0.15 -1.11% | 13.10 -0.25 -1.87% | 13.14 | |||||||||||||||
| 11 月 | 12.90 -0.2 -1.53% | 13.75 0.85 6.59% | 14.20 0.45 3.27% | 13.95 -0.25 -1.76% | 13.15 -0.8 -5.73% | 13.25 0.1 0.76% | 13.30 0.05 0.38% | 13.05 -0.25 -1.88% | 13.55 0.5 3.83% | 13.75 0.2 1.48% | 14.30 0.55 4% | 16.70 2.4 16.78% | 16.75 0.05 0.3% | 17.25 0.5 2.99% | 17.00 -0.25 -1.45% | 16.90 -0.1 -0.59% | 18.55 1.65 9.76% | 18.90 0.35 1.89% | 19.75 0.85 4.5% | 15.69 | ||||||||||||
| 12 月 | 20.00 0.25 1.27% | 20.10 0.1 0.5% | 19.90 -0.2 -1% | 19.55 -0.35 -1.76% | 18.30 -1.25 -6.39% | 18.90 0.6 3.28% | 20.35 1.45 7.67% | 20.00 -0.35 -1.72% | 19.30 -0.7 -3.5% | 19.90 0.6 3.11% | 19.60 -0.3 -1.51% | 19.10 -0.5 -2.55% | 19.25 0.15 0.79% | 19.56 |
說明:最高漲幅:16.78%最低跌幅:-9.71% 最高價:20.35最低價:4.97平均價:9.96,灰色底表示週末,漲145天(44.87)元,跌125天(-30.34)元,平盤19天
17%=2,13%=2,10%=7,9%=3,8%=3,7%=2,6%=5,5%=6,4%=3,3%=16,2%=23,1%=43,0%=49,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=6,-6%=9,-7%=11,-8%=20,-9%=30,-10%=36,
| 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 | 2486 | 536402 | 199 | 4906370 | 9.18 | 9.20 | 9.12 | 9.12 | 0.03 | 0% | 9.12 | 5 | 9.16 | 10 | 0.00 |
| 2020-01-03 | 2486 | 1121013 | 405 | 10035717 | 9.12 | 9.14 | 8.84 | 8.92 | 0.20 | -2.19% | 8.92 | 5 | 8.95 | 2 | 0.00 |
| 2020-01-06 | 2486 | 585276 | 263 | 5159641 | 8.94 | 8.94 | 8.75 | 8.77 | 0.15 | -1.68% | 8.77 | 19 | 8.79 | 2 | 0.00 |
| 2020-01-07 | 2486 | 404485 | 185 | 3553786 | 8.78 | 8.89 | 8.70 | 8.80 | 0.03 | 0.34% | 8.79 | 3 | 8.80 | 3 | 0.00 |
| 2020-01-08 | 2486 | 552001 | 180 | 4805818 | 8.84 | 8.84 | 8.68 | 8.68 | 0.12 | -1.36% | 8.67 | 30 | 8.68 | 31 | 0.00 |
| 2020-01-09 | 2486 | 475981 | 166 | 4142770 | 8.66 | 8.79 | 8.66 | 8.67 | 0.01 | -0.12% | 8.67 | 21 | 8.68 | 3 | 0.00 |
| 2020-01-10 | 2486 | 614684 | 199 | 5306890 | 8.61 | 8.69 | 8.61 | 8.64 | 0.03 | -0.35% | 8.64 | 6 | 8.65 | 1 | 0.00 |
| 2020-01-13 | 2486 | 254069 | 114 | 2205619 | 8.62 | 8.71 | 8.62 | 8.69 | 0.05 | 0.58% | 8.68 | 1 | 8.69 | 15 | 0.00 |
| 2020-01-14 | 2486 | 382455 | 181 | 3347921 | 8.73 | 8.81 | 8.71 | 8.74 | 0.05 | 0.58% | 8.72 | 3 | 8.75 | 6 | 0.00 |
| 2020-01-15 | 2486 | 221169 | 120 | 1926429 | 8.74 | 8.74 | 8.69 | 8.72 | 0.02 | -0.23% | 8.71 | 13 | 8.72 | 8 | 0.00 |
| 2020-01-16 | 2486 | 201821 | 102 | 1761972 | 8.70 | 8.76 | 8.70 | 8.74 | 0.02 | 0.23% | 8.74 | 8 | 8.75 | 2 | 0.00 |
| 2020-01-17 | 2486 | 402360 | 152 | 3530619 | 8.75 | 8.83 | 8.73 | 8.75 | 0.01 | 0.11% | 8.75 | 15 | 8.76 | 9 | 0.00 |
| 2020-01-20 | 2486 | 979584 | 254 | 8546329 | 8.80 | 8.80 | 8.68 | 8.73 | 0.02 | -0.23% | 8.72 | 5 | 8.74 | 4 | 0.00 |
| 2020-01-30 | 2486 | 1061308 | 356 | 8583245 | 8.06 | 8.22 | 8.00 | 8.06 | 0.67 | -7.67% | 8.02 | 2 | 8.06 | 2 | 0.00 |
| 2020-01-31 | 2486 | 451218 | 177 | 3639117 | 8.00 | 8.14 | 7.98 | 8.04 | 0.02 | -0.25% | 8.04 | 12 | 8.08 | 10 | 0.00 |
| 2020-02-03 | 2486 | 697112 | 248 | 5481717 | 8.00 | 8.04 | 7.74 | 8.04 | 0.00 | 0% | 8.04 | 16 | 8.07 | 4 | 0.00 |
| 2020-02-04 | 2486 | 224582 | 109 | 1804670 | 8.04 | 8.08 | 7.98 | 8.07 | 0.03 | 0.37% | 8.06 | 13 | 8.07 | 5 | 0.00 |
| 2020-02-05 | 2486 | 352635 | 163 | 2851439 | 8.09 | 8.13 | 8.05 | 8.06 | 0.01 | -0.12% | 8.06 | 7 | 8.08 | 2 | 0.00 |
| 2020-02-06 | 2486 | 361420 | 148 | 2927852 | 8.06 | 8.14 | 8.05 | 8.12 | 0.06 | 0.74% | 8.11 | 3 | 8.12 | 1 | 0.00 |
| 2020-02-07 | 2486 | 542174 | 211 | 4351514 | 8.12 | 8.12 | 7.98 | 8.00 | 0.12 | -1.48% | 8.00 | 24 | 8.02 | 2 | 0.00 |
| 2020-02-10 | 2486 | 338130 | 128 | 2688396 | 7.94 | 8.00 | 7.90 | 7.93 | 0.07 | -0.88% | 7.92 | 23 | 7.95 | 21 | 0.00 |
| 2020-02-11 | 2486 | 253206 | 118 | 2011943 | 8.00 | 8.00 | 7.93 | 7.94 | 0.01 | 0.13% | 7.94 | 6 | 7.95 | 1 | 0.00 |
| 2020-02-12 | 2486 | 459013 | 132 | 3642845 | 8.00 | 8.00 | 7.76 | 7.97 | 0.03 | 0.38% | 7.96 | 10 | 7.99 | 5 | 0.00 |
| 2020-02-13 | 2486 | 1077000 | 324 | 8790440 | 8.00 | 8.24 | 8.00 | 8.10 | 0.13 | 1.63% | 8.10 | 4 | 8.11 | 25 | 0.00 |
| 2020-02-14 | 2486 | 501307 | 182 | 4098767 | 8.10 | 8.23 | 8.10 | 8.22 | 0.12 | 1.48% | 8.20 | 5 | 8.22 | 21 | 0.00 |
| 2020-02-17 | 2486 | 306801 | 146 | 2500888 | 8.10 | 8.22 | 8.10 | 8.14 | 0.08 | -0.97% | 8.14 | 6 | 8.17 | 1 | 0.00 |
| 2020-02-18 | 2486 | 309537 | 105 | 2517786 | 8.15 | 8.18 | 8.12 | 8.13 | 0.01 | -0.12% | 8.12 | 3 | 8.13 | 5 | 0.00 |
| 2020-02-19 | 2486 | 249000 | 88 | 2028010 | 8.10 | 8.22 | 8.10 | 8.12 | 0.01 | -0.12% | 8.12 | 3 | 8.16 | 4 | 0.00 |
| 2020-02-20 | 2486 | 376728 | 135 | 3059433 | 8.14 | 8.15 | 8.10 | 8.13 | 0.01 | 0.12% | 8.12 | 1 | 8.13 | 7 | 0.00 |
| 2020-02-21 | 2486 | 255000 | 89 | 2069510 | 8.16 | 8.17 | 8.09 | 8.13 | 0.00 | 0% | 8.12 | 1 | 8.13 | 8 | 0.00 |
| 2020-02-24 | 2486 | 130000 | 54 | 1050420 | 8.13 | 8.13 | 8.04 | 8.09 | 0.04 | -0.49% | 8.07 | 1 | 8.09 | 21 | 0.00 |
| 2020-02-25 | 2486 | 311002 | 122 | 2464906 | 8.00 | 8.00 | 7.82 | 7.99 | 0.10 | -1.24% | 7.95 | 1 | 7.99 | 3 | 0.00 |
| 2020-02-26 | 2486 | 353000 | 115 | 2787290 | 7.88 | 7.95 | 7.87 | 7.88 | 0.11 | -1.38% | 7.88 | 105 | 7.89 | 15 | 0.00 |
| 2020-02-27 | 2486 | 653227 | 209 | 5075496 | 7.87 | 7.87 | 7.65 | 7.66 | 0.22 | -2.79% | 7.66 | 5 | 7.69 | 4 | 0.00 |
| 2020-03-02 | 2486 | 533821 | 242 | 4023089 | 7.52 | 7.65 | 7.40 | 7.54 | 0.12 | -1.57% | 7.53 | 103 | 7.54 | 3 | 0.00 |
| 2020-03-03 | 2486 | 269000 | 100 | 2064490 | 7.61 | 7.72 | 7.61 | 7.68 | 0.14 | 1.86% | 7.67 | 3 | 7.68 | 11 | 0.00 |
| 2020-03-04 | 2486 | 352450 | 118 | 2676841 | 7.68 | 7.68 | 7.55 | 7.59 | 0.09 | -1.17% | 7.59 | 12 | 7.60 | 10 | 0.00 |
| 2020-03-05 | 2486 | 328314 | 140 | 2516483 | 7.67 | 7.70 | 7.62 | 7.68 | 0.09 | 1.19% | 7.68 | 42 | 7.72 | 2 | 0.00 |
| 2020-03-06 | 2486 | 326000 | 103 | 2482280 | 7.64 | 7.66 | 7.57 | 7.62 | 0.06 | -0.78% | 7.62 | 1 | 7.65 | 4 | 0.00 |
| 2020-03-09 | 2486 | 983193 | 401 | 7067472 | 7.50 | 7.60 | 6.86 | 6.88 | 0.74 | -9.71% | 6.88 | 159 | 6.92 | 2 | 0.00 |
| 2020-03-10 | 2486 | 907231 | 324 | 6307663 | 6.87 | 7.19 | 6.83 | 7.19 | 0.31 | 4.51% | 7.18 | 1 | 7.19 | 8 | 0.00 |
| 2020-03-11 | 2486 | 361992 | 174 | 2581765 | 7.25 | 7.25 | 7.03 | 7.03 | 0.16 | -2.23% | 7.03 | 1 | 7.08 | 5 | 0.00 |
| 2020-03-12 | 2486 | 842351 | 322 | 5534482 | 7.03 | 7.03 | 6.36 | 6.50 | 0.53 | -7.54% | 6.46 | 10 | 6.50 | 6 | 0.00 |
| 2020-03-13 | 2486 | 1639000 | 356 | 9632000 | 5.90 | 6.05 | 5.85 | 5.98 | 0.52 | -8% | 5.98 | 5 | 6.05 | 2 | 0.00 |
| 2020-03-16 | 2486 | 542883 | 248 | 3164881 | 6.05 | 6.05 | 5.50 | 5.69 | 0.29 | -4.85% | 5.60 | 3 | 5.70 | 1 | 0.00 |
| 2020-03-17 | 2486 | 525561 | 228 | 2848216 | 5.20 | 5.69 | 5.19 | 5.54 | 0.15 | -2.64% | 5.48 | 5 | 5.54 | 2 | 0.00 |
| 2020-03-18 | 2486 | 637562 | 222 | 3494299 | 5.60 | 5.60 | 5.34 | 5.35 | 0.19 | -3.43% | 5.35 | 20 | 5.41 | 1 | 0.00 |
| 2020-03-19 | 2486 | 1520793 | 400 | 7393700 | 4.95 | 5.03 | 4.82 | 4.97 | 0.38 | -7.1% | 4.83 | 2 | 4.97 | 5 | 0.00 |
| 2020-03-20 | 2486 | 682629 | 204 | 3647021 | 5.35 | 5.43 | 5.08 | 5.39 | 0.42 | 8.45% | 5.39 | 15 | 5.42 | 4 | 0.00 |
| 2020-03-23 | 2486 | 244960 | 120 | 1254497 | 5.00 | 5.21 | 5.00 | 5.21 | 0.18 | -3.34% | 5.12 | 7 | 5.22 | 6 | 0.00 |
| 2020-03-24 | 2486 | 271500 | 145 | 1470795 | 5.22 | 5.50 | 5.22 | 5.50 | 0.29 | 5.57% | 5.45 | 1 | 5.50 | 4 | 0.00 |
| 2020-03-25 | 2486 | 424209 | 210 | 2436819 | 5.67 | 5.89 | 5.56 | 5.78 | 0.28 | 5.09% | 5.78 | 2 | 5.79 | 1 | 0.00 |
| 2020-03-26 | 2486 | 366719 | 125 | 2139110 | 5.69 | 5.90 | 5.67 | 5.90 | 0.12 | 2.08% | 5.90 | 10 | 5.95 | 6 | 0.00 |
| 2020-03-27 | 2486 | 776010 | 209 | 4673891 | 6.12 | 6.25 | 5.86 | 5.97 | 0.07 | 1.19% | 5.93 | 3 | 5.97 | 3 | 0.00 |
| 2020-03-30 | 2486 | 684150 | 204 | 3868770 | 5.72 | 5.81 | 5.52 | 5.77 | 0.20 | -3.35% | 5.77 | 5 | 5.78 | 1 | 0.00 |
| 2020-03-31 | 2486 | 290059 | 118 | 1658536 | 5.86 | 5.87 | 5.65 | 5.79 | 0.02 | 0.35% | 5.69 | 7 | 5.80 | 7 | 0.00 |
| 2020-04-01 | 2486 | 129839 | 80 | 751539 | 5.75 | 5.87 | 5.71 | 5.82 | 0.03 | 0.52% | 5.80 | 1 | 5.82 | 4 | 0.00 |
| 2020-04-06 | 2486 | 427000 | 159 | 2521907 | 5.90 | 6.00 | 5.83 | 5.84 | 0.02 | 0.34% | 5.84 | 1 | 5.92 | 6 | 0.00 |
| 2020-04-07 | 2486 | 813635 | 283 | 5055162 | 5.96 | 6.39 | 5.96 | 6.36 | 0.52 | 8.9% | 6.32 | 5 | 6.36 | 3 | 0.00 |
| 2020-04-08 | 2486 | 397048 | 170 | 2543761 | 6.43 | 6.45 | 6.32 | 6.42 | 0.06 | 0.94% | 6.42 | 22 | 6.43 | 11 | 0.00 |
| 2020-04-09 | 2486 | 532587 | 155 | 3428491 | 6.48 | 6.61 | 6.27 | 6.42 | 0.00 | 0% | 6.42 | 2 | 6.47 | 10 | 0.00 |
| 2020-04-10 | 2486 | 464000 | 70 | 2980300 | 6.50 | 6.50 | 6.37 | 6.46 | 0.04 | 0.62% | 6.43 | 50 | 6.46 | 22 | 0.00 |
| 2020-04-13 | 2486 | 275401 | 132 | 1763456 | 6.42 | 6.50 | 6.34 | 6.40 | 0.06 | -0.93% | 6.40 | 4 | 6.41 | 20 | 0.00 |
| 2020-04-14 | 2486 | 597152 | 153 | 3919632 | 6.49 | 6.67 | 6.45 | 6.60 | 0.20 | 3.12% | 6.56 | 42 | 6.60 | 9 | 0.00 |
| 2020-04-15 | 2486 | 588278 | 227 | 4041667 | 7.13 | 7.13 | 6.72 | 6.80 | 0.20 | 3.03% | 6.79 | 2 | 6.80 | 7 | 0.00 |
| 2020-04-16 | 2486 | 236006 | 78 | 1605692 | 6.76 | 6.90 | 6.62 | 6.77 | 0.03 | -0.44% | 6.77 | 12 | 6.82 | 1 | 0.00 |
| 2020-04-17 | 2486 | 471129 | 165 | 3253443 | 6.88 | 7.03 | 6.78 | 6.84 | 0.07 | 1.03% | 6.80 | 9 | 6.83 | 1 | 0.00 |
| 2020-04-20 | 2486 | 343301 | 81 | 2334982 | 6.84 | 6.86 | 6.76 | 6.86 | 0.02 | 0.29% | 6.82 | 5 | 6.86 | 7 | 0.00 |
| 2020-04-21 | 2486 | 554810 | 155 | 3734805 | 6.76 | 6.91 | 6.61 | 6.61 | 0.25 | -3.64% | 6.61 | 95 | 6.66 | 1 | 0.00 |
| 2020-04-22 | 2486 | 660000 | 195 | 4482410 | 6.56 | 6.94 | 6.55 | 6.94 | 0.33 | 4.99% | 6.90 | 19 | 6.94 | 28 | 0.00 |
| 2020-04-23 | 2486 | 443630 | 175 | 3101064 | 6.96 | 7.09 | 6.87 | 7.07 | 0.13 | 1.87% | 7.02 | 4 | 7.07 | 4 | 0.00 |
| 2020-04-24 | 2486 | 312093 | 122 | 2196787 | 7.04 | 7.13 | 6.92 | 7.13 | 0.06 | 0.85% | 7.02 | 9 | 7.13 | 18 | 0.00 |
| 2020-04-27 | 2486 | 1149182 | 248 | 8330587 | 7.27 | 7.37 | 7.13 | 7.24 | 0.11 | 1.54% | 7.24 | 2 | 7.30 | 3 | 0.00 |
| 2020-04-28 | 2486 | 224543 | 90 | 1629466 | 7.32 | 7.36 | 7.18 | 7.30 | 0.06 | 0.83% | 7.28 | 1 | 7.30 | 5 | 0.00 |
| 2020-04-29 | 2486 | 572199 | 152 | 4212195 | 7.30 | 7.48 | 7.30 | 7.36 | 0.06 | 0.82% | 7.35 | 36 | 7.36 | 10 | 0.00 |
| 2020-04-30 | 2486 | 306969 | 156 | 2298307 | 7.38 | 7.59 | 7.38 | 7.53 | 0.17 | 2.31% | 7.52 | 8 | 7.53 | 10 | 0.00 |
| 2020-05-04 | 2486 | 711056 | 154 | 5226562 | 7.42 | 7.42 | 7.27 | 7.40 | 0.13 | -1.73% | 7.34 | 10 | 7.42 | 4 | 0.00 |
| 2020-05-05 | 2486 | 428004 | 145 | 3241338 | 7.52 | 7.92 | 7.47 | 7.58 | 0.18 | 2.43% | 7.51 | 12 | 7.58 | 5 | 0.00 |
| 2020-05-06 | 2486 | 807000 | 209 | 6143900 | 7.54 | 7.79 | 7.52 | 7.59 | 0.01 | 0.13% | 7.56 | 57 | 7.59 | 34 | 0.00 |
| 2020-05-08 | 2486 | 582254 | 153 | 4444726 | 7.70 | 7.75 | 7.57 | 7.60 | 0.07 | 0.13% | 7.60 | 14 | 7.66 | 3 | 0.00 |
| 2020-05-11 | 2486 | 328004 | 115 | 2480288 | 7.68 | 7.68 | 7.48 | 7.67 | 0.07 | 0.92% | 7.63 | 2 | 7.67 | 6 | 0.00 |
| 2020-05-12 | 2486 | 308000 | 104 | 2322090 | 7.68 | 7.68 | 7.48 | 7.54 | 0.13 | -1.69% | 7.53 | 1 | 7.54 | 4 | 0.00 |
| 2020-05-13 | 2486 | 251000 | 94 | 1877760 | 7.44 | 7.51 | 7.44 | 7.48 | 0.06 | -0.8% | 7.48 | 2 | 7.51 | 4 | 0.00 |
| 2020-05-14 | 2486 | 547000 | 104 | 4029100 | 7.53 | 7.53 | 7.30 | 7.40 | 0.08 | -1.07% | 7.30 | 8 | 7.40 | 1 | 0.00 |
| 2020-05-15 | 2486 | 461000 | 107 | 3395510 | 7.42 | 7.44 | 7.33 | 7.38 | 0.02 | -0.27% | 7.33 | 70 | 7.38 | 2 | 0.00 |
| 2020-05-18 | 2486 | 134071 | 52 | 983712 | 7.40 | 7.40 | 7.31 | 7.38 | 0.00 | 0% | 7.32 | 5 | 7.38 | 8 | 0.00 |
| 2020-05-19 | 2486 | 216000 | 84 | 1592720 | 7.40 | 7.46 | 7.35 | 7.40 | 0.02 | 0.27% | 7.38 | 6 | 7.40 | 12 | 0.00 |
| 2020-05-20 | 2486 | 204000 | 100 | 1505190 | 7.42 | 7.45 | 7.29 | 7.45 | 0.05 | 0.68% | 7.37 | 1 | 7.45 | 7 | 0.00 |
| 2020-05-21 | 2486 | 793000 | 193 | 5880250 | 7.46 | 7.53 | 7.36 | 7.38 | 0.07 | -0.94% | 7.37 | 14 | 7.38 | 6 | 0.00 |
| 2020-05-22 | 2486 | 363000 | 103 | 2649570 | 7.38 | 7.38 | 7.22 | 7.29 | 0.09 | -1.22% | 7.29 | 9 | 7.30 | 9 | 0.00 |
| 2020-05-25 | 2486 | 310000 | 86 | 2234170 | 7.28 | 7.29 | 7.11 | 7.25 | 0.04 | -0.55% | 7.20 | 33 | 7.25 | 15 | 0.00 |
| 2020-05-26 | 2486 | 308982 | 120 | 2255202 | 7.31 | 7.38 | 7.21 | 7.31 | 0.06 | 0.83% | 7.31 | 10 | 7.34 | 2 | 0.00 |
| 2020-05-27 | 2486 | 281000 | 97 | 2054900 | 7.34 | 7.35 | 7.28 | 7.34 | 0.03 | 0.41% | 7.33 | 2 | 7.34 | 7 | 0.00 |
| 2020-05-28 | 2486 | 361000 | 86 | 2635100 | 7.35 | 7.39 | 7.23 | 7.30 | 0.04 | -0.54% | 7.30 | 3 | 7.31 | 21 | 0.00 |
| 2020-05-29 | 2486 | 92000 | 36 | 668410 | 7.28 | 7.34 | 7.24 | 7.30 | 0.00 | 0% | 7.26 | 2 | 7.30 | 10 | 0.00 |
| 2020-06-01 | 2486 | 252000 | 77 | 1845560 | 7.30 | 7.40 | 7.29 | 7.33 | 0.03 | 0.41% | 7.30 | 5 | 7.33 | 5 | 0.00 |
| 2020-06-02 | 2486 | 262453 | 95 | 1912374 | 7.33 | 7.36 | 7.24 | 7.33 | 0.00 | 0% | 7.33 | 2 | 7.34 | 6 | 0.00 |
| 2020-06-03 | 2486 | 483000 | 152 | 3521390 | 7.33 | 7.36 | 7.25 | 7.27 | 0.06 | -0.82% | 7.26 | 15 | 7.27 | 17 | 0.00 |
| 2020-06-04 | 2486 | 1379000 | 232 | 10114360 | 7.30 | 7.39 | 7.29 | 7.35 | 0.08 | 1.1% | 7.30 | 20 | 7.35 | 6 | 0.00 |
| 2020-06-05 | 2486 | 787000 | 254 | 5870800 | 7.35 | 7.58 | 7.32 | 7.55 | 0.20 | 2.72% | 7.54 | 14 | 7.55 | 24 | 0.00 |
| 2020-06-08 | 2486 | 1116000 | 276 | 8558440 | 7.86 | 7.86 | 7.51 | 7.51 | 0.04 | -0.53% | 7.51 | 26 | 7.52 | 1 | 0.00 |
| 2020-06-09 | 2486 | 588000 | 185 | 4467000 | 7.59 | 7.72 | 7.51 | 7.51 | 0.00 | 0% | 7.51 | 3 | 7.58 | 31 | 0.00 |
| 2020-06-10 | 2486 | 408000 | 142 | 3089900 | 7.54 | 7.63 | 7.51 | 7.59 | 0.08 | 1.07% | 7.56 | 6 | 7.59 | 21 | 0.00 |
| 2020-06-11 | 2486 | 720000 | 203 | 5357730 | 7.52 | 7.58 | 7.32 | 7.34 | 0.25 | -3.29% | 7.34 | 2 | 7.35 | 5 | 0.00 |
| 2020-06-12 | 2486 | 446000 | 127 | 3188280 | 7.19 | 7.20 | 7.08 | 7.19 | 0.15 | -2.04% | 7.14 | 3 | 7.19 | 26 | 0.00 |
| 2020-06-15 | 2486 | 357000 | 142 | 2539560 | 7.23 | 7.23 | 7.01 | 7.08 | 0.11 | -1.53% | 7.05 | 1 | 7.08 | 11 | 0.00 |
| 2020-06-16 | 2486 | 315000 | 117 | 2264350 | 7.12 | 7.22 | 7.12 | 7.18 | 0.10 | 1.41% | 7.18 | 1 | 7.19 | 13 | 0.00 |
| 2020-06-17 | 2486 | 123228 | 69 | 884993 | 7.20 | 7.22 | 7.13 | 7.18 | 0.00 | 0% | 7.18 | 2 | 7.20 | 12 | 0.00 |
| 2020-06-18 | 2486 | 274451 | 112 | 1986678 | 7.18 | 7.30 | 7.18 | 7.29 | 0.11 | 1.53% | 7.29 | 2 | 7.30 | 11 | 0.00 |
| 2020-06-19 | 2486 | 479657 | 165 | 3506146 | 7.35 | 7.35 | 7.25 | 7.30 | 0.01 | 0.14% | 7.25 | 9 | 7.30 | 30 | 0.00 |
| 2020-06-22 | 2486 | 251796 | 137 | 1840446 | 7.30 | 7.38 | 7.26 | 7.30 | 0.00 | 0% | 7.28 | 4 | 7.31 | 26 | 0.00 |
| 2020-06-23 | 2486 | 915377 | 211 | 6721031 | 7.33 | 7.40 | 7.21 | 7.28 | 0.02 | -0.27% | 7.28 | 2 | 7.32 | 7 | 0.00 |
| 2020-06-24 | 2486 | 197600 | 95 | 1435555 | 7.28 | 7.30 | 7.24 | 7.26 | 0.02 | -0.27% | 7.26 | 11 | 7.28 | 35 | 0.00 |
| 2020-06-29 | 2486 | 293422 | 107 | 2116016 | 7.23 | 7.29 | 7.16 | 7.18 | 0.08 | -1.1% | 7.17 | 12 | 7.19 | 1 | 0.00 |
| 2020-06-30 | 2486 | 450802 | 153 | 3272721 | 7.19 | 7.33 | 7.15 | 7.29 | 0.11 | 1.53% | 7.27 | 4 | 7.29 | 3 | 0.00 |
| 2020-07-01 | 2486 | 785947 | 215 | 5803049 | 7.31 | 7.47 | 7.29 | 7.34 | 0.05 | 0.69% | 7.33 | 4 | 7.34 | 5 | 0.00 |
| 2020-07-02 | 2486 | 569463 | 232 | 4243145 | 7.45 | 7.54 | 7.38 | 7.45 | 0.11 | 1.5% | 7.44 | 1 | 7.45 | 27 | 0.00 |
| 2020-07-03 | 2486 | 315835 | 135 | 2351844 | 7.50 | 7.50 | 7.36 | 7.45 | 0.00 | 0% | 7.38 | 2 | 7.40 | 10 | 0.00 |
| 2020-07-06 | 2486 | 795085 | 291 | 6082524 | 7.59 | 7.74 | 7.51 | 7.68 | 0.23 | 3.09% | 7.65 | 3 | 7.68 | 8 | 0.00 |
| 2020-07-07 | 2486 | 1385293 | 445 | 10786616 | 7.77 | 7.96 | 7.61 | 7.82 | 0.14 | 1.82% | 7.82 | 40 | 7.83 | 4 | 0.00 |
| 2020-07-08 | 2486 | 3198281 | 898 | 26663932 | 7.87 | 8.60 | 7.80 | 8.60 | 0.78 | 9.97% | 8.60 | 388 | 0.00 | 0 | 0.00 |
| 2020-07-09 | 2486 | 6772451 | 2301 | 62497202 | 9.00 | 9.46 | 8.70 | 9.22 | 0.62 | 7.21% | 9.22 | 43 | 9.23 | 18 | 0.00 |
| 2020-07-13 | 2486 | 2728819 | 985 | 25489127 | 9.17 | 9.80 | 9.00 | 9.80 | 0.82 | 6.29% | 9.79 | 45 | 9.80 | 533 | 0.00 |
| 2020-07-14 | 2486 | 3149837 | 1035 | 29771876 | 9.65 | 9.80 | 9.30 | 9.33 | 0.47 | -4.8% | 9.33 | 55 | 9.35 | 8 | 0.00 |
| 2020-07-15 | 2486 | 2719444 | 701 | 25055613 | 9.37 | 9.43 | 8.99 | 9.01 | 0.32 | -3.43% | 9.01 | 25 | 9.03 | 20 | 0.00 |
| 2020-07-16 | 2486 | 832336 | 354 | 7617640 | 9.10 | 9.30 | 9.03 | 9.15 | 0.14 | 1.55% | 9.15 | 11 | 9.16 | 20 | 0.00 |
| 2020-07-17 | 2486 | 1264428 | 378 | 11481062 | 9.18 | 9.26 | 8.88 | 8.88 | 0.27 | -2.95% | 8.88 | 9 | 8.89 | 1 | 0.00 |
| 2020-07-20 | 2486 | 1358709 | 344 | 11949697 | 8.92 | 8.95 | 8.65 | 8.72 | 0.16 | -1.8% | 8.72 | 9 | 8.75 | 2 | 0.00 |
| 2020-07-21 | 2486 | 8451637 | 1275 | 76663769 | 8.76 | 9.22 | 8.56 | 8.86 | 0.14 | 1.61% | 8.86 | 32 | 8.89 | 1 | 0.00 |
| 2020-07-22 | 2486 | 1400036 | 495 | 12560621 | 8.70 | 9.18 | 8.70 | 8.96 | 0.10 | 1.13% | 8.96 | 28 | 8.97 | 2 | 0.00 |
| 2020-07-23 | 2486 | 1265874 | 448 | 11451947 | 9.00 | 9.18 | 8.94 | 8.95 | 0.01 | -0.11% | 8.95 | 42 | 8.97 | 12 | 0.00 |
| 2020-07-27 | 2486 | 955384 | 301 | 8192056 | 8.69 | 8.79 | 8.40 | 8.42 | 0.28 | -5.92% | 8.42 | 13 | 8.44 | 5 | 0.00 |
| 2020-07-28 | 2486 | 937101 | 308 | 7972054 | 8.51 | 8.79 | 8.20 | 8.38 | 0.04 | -0.48% | 8.30 | 18 | 8.38 | 4 | 0.00 |
| 2020-07-29 | 2486 | 429977 | 206 | 3635466 | 8.32 | 8.57 | 8.29 | 8.47 | 0.09 | 1.07% | 8.47 | 1 | 8.50 | 39 | 0.00 |
| 2020-07-30 | 2486 | 315665 | 186 | 2688687 | 8.50 | 8.70 | 8.44 | 8.53 | 0.06 | 0.71% | 8.53 | 2 | 8.55 | 6 | 0.00 |
| 2020-07-31 | 2486 | 340184 | 142 | 2906659 | 8.58 | 8.61 | 8.48 | 8.55 | 0.02 | 0.23% | 8.55 | 4 | 8.59 | 2 | 0.00 |
| 2020-08-03 | 2486 | 415242 | 194 | 3573694 | 8.60 | 8.75 | 8.53 | 8.58 | 0.03 | 0.35% | 8.57 | 3 | 8.58 | 8 | 0.00 |
| 2020-08-04 | 2486 | 1174305 | 281 | 10159999 | 8.67 | 8.73 | 8.55 | 8.73 | 0.15 | 1.75% | 8.73 | 16 | 8.74 | 5 | 0.00 |
| 2020-08-05 | 2486 | 652098 | 230 | 5719392 | 8.80 | 8.87 | 8.70 | 8.73 | 0.00 | 0% | 8.72 | 15 | 8.73 | 1 | 0.00 |
| 2020-08-06 | 2486 | 1119130 | 405 | 9950066 | 8.87 | 9.10 | 8.77 | 8.79 | 0.06 | 0.69% | 8.79 | 11 | 8.81 | 4 | 0.00 |
| 2020-08-07 | 2486 | 346315 | 181 | 3041503 | 8.92 | 8.92 | 8.72 | 8.75 | 0.04 | -0.46% | 8.75 | 26 | 8.79 | 5 | 0.00 |
| 2020-08-11 | 2486 | 3401332 | 1331 | 31189689 | 9.26 | 9.54 | 8.80 | 8.85 | 0.29 | 1.14% | 8.85 | 59 | 8.89 | 1 | 0.00 |
| 2020-08-12 | 2486 | 681591 | 329 | 6031274 | 8.81 | 8.99 | 8.72 | 8.85 | 0.00 | 0% | 8.85 | 4 | 8.88 | 5 | 0.00 |
| 2020-08-13 | 2486 | 786090 | 283 | 6925231 | 8.95 | 8.99 | 8.75 | 8.85 | 0.00 | 0% | 8.85 | 10 | 8.88 | 3 | 0.00 |
| 2020-08-14 | 2486 | 549513 | 235 | 4859203 | 8.88 | 8.91 | 8.75 | 8.85 | 0.00 | 0% | 8.83 | 21 | 8.88 | 3 | 0.00 |
| 2020-08-17 | 2486 | 675150 | 280 | 6039552 | 8.95 | 8.98 | 8.87 | 8.94 | 0.09 | 1.02% | 8.94 | 5 | 8.97 | 1 | 0.00 |
| 2020-08-18 | 2486 | 1654235 | 584 | 15037454 | 9.04 | 9.20 | 8.88 | 9.11 | 0.17 | 1.9% | 9.10 | 12 | 9.11 | 11 | 0.00 |
| 2020-08-19 | 2486 | 2500588 | 939 | 23098486 | 9.20 | 9.40 | 9.12 | 9.12 | 0.01 | 0.11% | 9.12 | 5 | 9.15 | 9 | 0.00 |
| 2020-08-20 | 2486 | 2033125 | 686 | 17512189 | 9.13 | 9.14 | 8.24 | 8.34 | 0.78 | -8.55% | 8.33 | 9 | 8.34 | 15 | 0.00 |
| 2020-08-21 | 2486 | 1025066 | 309 | 8709322 | 8.49 | 8.58 | 8.38 | 8.48 | 0.14 | 1.68% | 8.48 | 46 | 8.52 | 7 | 0.00 |
| 2020-08-24 | 2486 | 1328624 | 281 | 11343814 | 8.55 | 8.69 | 8.43 | 8.52 | 0.04 | 0.47% | 8.52 | 20 | 8.57 | 2 | 0.00 |
| 2020-08-25 | 2486 | 854947 | 343 | 7446173 | 8.68 | 8.82 | 8.57 | 8.69 | 0.17 | 2% | 8.69 | 13 | 8.71 | 1 | 0.00 |
| 2020-08-26 | 2486 | 664018 | 272 | 5852440 | 8.89 | 8.90 | 8.71 | 8.81 | 0.12 | 1.38% | 8.80 | 2 | 8.81 | 1 | 0.00 |
| 2020-08-27 | 2486 | 1223200 | 437 | 11003590 | 8.95 | 9.16 | 8.83 | 8.92 | 0.11 | 1.25% | 8.89 | 28 | 8.92 | 12 | 0.00 |
| 2020-08-28 | 2486 | 1926242 | 659 | 17631743 | 9.10 | 9.29 | 9.02 | 9.11 | 0.19 | 2.13% | 9.11 | 13 | 9.12 | 18 | 0.00 |
| 2020-08-31 | 2486 | 9105352 | 2488 | 88636143 | 9.30 | 10.00 | 9.17 | 9.99 | 0.88 | 9.66% | 9.98 | 25 | 9.99 | 216 | 0.00 |
| 2020-09-01 | 2486 | 8367864 | 2538 | 85519585 | 10.05 | 10.50 | 9.91 | 10.50 | 0.51 | 5.11% | 10.40 | 16 | 10.50 | 160 | 0.00 |
| 2020-09-02 | 2486 | 4680898 | 1505 | 49120466 | 10.40 | 10.90 | 10.25 | 10.35 | 0.15 | -1.43% | 10.35 | 23 | 10.40 | 20 | 0.00 |
| 2020-09-03 | 2486 | 2616771 | 809 | 27174219 | 10.35 | 10.60 | 10.20 | 10.35 | 0.00 | 0% | 10.30 | 41 | 10.35 | 62 | 0.00 |
| 2020-09-04 | 2486 | 11017160 | 2922 | 121796707 | 10.10 | 11.35 | 10.05 | 11.35 | 1.00 | 9.66% | 11.35 | 908 | 0.00 | 0 | 0.00 |
| 2020-09-07 | 2486 | 16168186 | 4769 | 197893628 | 11.95 | 12.45 | 11.80 | 12.05 | 0.70 | 6.17% | 12.05 | 5 | 12.10 | 30 | 0.00 |
| 2020-09-10 | 2486 | 3562716 | 1267 | 42254781 | 12.30 | 12.30 | 11.55 | 11.60 | 0.40 | -3.73% | 11.55 | 76 | 11.60 | 1 | 0.00 |
| 2020-09-11 | 2486 | 2103466 | 743 | 24224108 | 11.60 | 11.80 | 11.30 | 11.45 | 0.15 | -1.29% | 11.40 | 28 | 11.45 | 9 | 0.00 |
| 2020-09-14 | 2486 | 15321248 | 4328 | 185877422 | 11.65 | 12.55 | 11.60 | 11.60 | 0.15 | 1.31% | 11.60 | 6 | 11.65 | 10 | 0.00 |
| 2020-09-16 | 2486 | 13733442 | 3333 | 160538373 | 11.00 | 11.95 | 10.95 | 11.95 | 1.05 | 3.02% | 11.90 | 6 | 11.95 | 356 | 0.00 |
| 2020-09-17 | 2486 | 9168616 | 2881 | 107868355 | 12.20 | 12.20 | 11.30 | 11.75 | 0.20 | -1.67% | 11.70 | 35 | 11.75 | 66 | 0.00 |
| 2020-09-18 | 2486 | 17648096 | 3874 | 221367028 | 11.80 | 12.90 | 11.60 | 12.90 | 1.15 | 9.79% | 12.90 | 13076 | 0.00 | 0 | 0.00 |
| 2020-09-22 | 2486 | 9050749 | 2515 | 106592391 | 12.05 | 12.15 | 11.50 | 11.75 | 0.40 | -8.91% | 11.75 | 65 | 11.85 | 2 | 0.00 |
| 2020-09-24 | 2486 | 5358753 | 1427 | 61845879 | 11.70 | 11.85 | 11.30 | 11.30 | 0.50 | -3.83% | 11.30 | 273 | 11.35 | 3 | 0.00 |
| 2020-09-25 | 2486 | 5045435 | 1402 | 56099413 | 11.45 | 11.60 | 10.60 | 10.85 | 0.45 | -3.98% | 10.85 | 98 | 10.90 | 8 | 0.00 |
| 2020-09-29 | 2486 | 2476250 | 588 | 27735696 | 11.40 | 11.45 | 11.05 | 11.05 | 0.20 | 1.84% | 11.05 | 53 | 11.20 | 15 | 0.00 |
| 2020-09-30 | 2486 | 1182352 | 380 | 13113354 | 11.05 | 11.25 | 11.00 | 11.10 | 0.05 | 0.45% | 11.05 | 71 | 11.10 | 14 | 0.00 |
| 2020-10-06 | 2486 | 18736751 | 3896 | 232662937 | 11.95 | 12.50 | 11.95 | 12.50 | 1.10 | 12.61% | 12.50 | 25721 | 0.00 | 0 | 0.00 |
| 2020-10-08 | 2486 | 10475925 | 2782 | 129486364 | 12.15 | 12.65 | 12.05 | 12.40 | 0.30 | -0.8% | 12.35 | 10 | 12.40 | 43 | 0.00 |
| 2020-10-12 | 2486 | 4806000 | 1668 | 57786200 | 12.30 | 12.35 | 11.80 | 11.95 | 0.45 | -3.63% | 11.95 | 23 | 12.00 | 100 | 0.00 |
| 2020-10-13 | 2486 | 4128830 | 1025 | 49442773 | 12.00 | 12.15 | 11.80 | 11.80 | 0.15 | -1.26% | 11.80 | 125 | 11.85 | 6 | 0.00 |
| 2020-10-14 | 2486 | 26117288 | 6228 | 334486393 | 12.05 | 12.95 | 11.95 | 12.85 | 1.05 | 8.9% | 12.85 | 38 | 12.90 | 87 | 0.00 |
| 2020-10-15 | 2486 | 34160381 | 10960 | 465070491 | 12.60 | 14.10 | 12.50 | 14.05 | 1.20 | 9.34% | 14.00 | 50 | 14.05 | 70 | 0.00 |
| 2020-10-16 | 2486 | 17498282 | 6345 | 236686107 | 14.00 | 14.05 | 13.10 | 13.25 | 0.80 | -5.69% | 13.20 | 146 | 13.25 | 24 | 0.00 |
| 2020-10-20 | 2486 | 27425090 | 8945 | 383526426 | 13.30 | 14.50 | 13.10 | 13.70 | 0.40 | 3.4% | 13.70 | 158 | 13.75 | 4 | 0.00 |
| 2020-10-21 | 2486 | 11527209 | 3949 | 160286530 | 13.70 | 14.35 | 13.55 | 13.85 | 0.15 | 1.09% | 13.80 | 2 | 13.85 | 74 | 0.00 |
| 2020-10-22 | 2486 | 5225157 | 1925 | 71390731 | 13.80 | 14.05 | 13.40 | 13.60 | 0.25 | -1.81% | 13.55 | 20 | 13.60 | 7 | 0.00 |
| 2020-10-23 | 2486 | 4463337 | 1491 | 61407114 | 13.70 | 13.90 | 13.55 | 13.85 | 0.25 | 1.84% | 13.80 | 41 | 13.85 | 24 | 0.00 |
| 2020-10-26 | 2486 | 4008901 | 1390 | 55431581 | 13.85 | 14.10 | 13.55 | 13.80 | 0.05 | -0.36% | 13.75 | 2 | 13.80 | 55 | 0.00 |
| 2020-10-27 | 2486 | 2845470 | 954 | 39117584 | 13.70 | 13.95 | 13.55 | 13.70 | 0.10 | -0.72% | 13.70 | 104 | 13.75 | 32 | 0.00 |
| 2020-10-28 | 2486 | 5343383 | 1772 | 73766970 | 13.85 | 14.10 | 13.50 | 13.50 | 0.20 | -1.46% | 13.50 | 60 | 13.55 | 6 | 0.00 |
| 2020-10-29 | 2486 | 3656920 | 1304 | 48478385 | 13.25 | 13.70 | 12.90 | 13.35 | 0.15 | -1.11% | 13.30 | 55 | 13.35 | 16 | 0.00 |
| 2020-10-30 | 2486 | 3081270 | 1047 | 40981232 | 13.50 | 13.55 | 13.10 | 13.10 | 0.25 | -1.87% | 13.10 | 93 | 13.15 | 60 | 0.00 |
| 2020-11-02 | 2486 | 2990065 | 899 | 38881388 | 13.20 | 13.25 | 12.80 | 12.90 | 0.20 | -1.53% | 12.90 | 86 | 12.95 | 21 | 0.00 |
| 2020-11-03 | 2486 | 15586131 | 4674 | 215979882 | 13.30 | 14.15 | 13.30 | 13.75 | 0.85 | 6.59% | 13.70 | 54 | 13.75 | 15 | 0.00 |
| 2020-11-04 | 2486 | 11358957 | 3678 | 158177630 | 13.70 | 14.30 | 13.60 | 14.20 | 0.45 | 3.27% | 14.15 | 24 | 14.20 | 280 | 0.00 |
| 2020-11-05 | 2486 | 8492658 | 2783 | 119751784 | 14.50 | 14.50 | 13.90 | 13.95 | 0.25 | -1.76% | 13.90 | 30 | 13.95 | 12 | 0.00 |
| 2020-11-06 | 2486 | 13253244 | 3927 | 178985551 | 13.70 | 13.95 | 13.00 | 13.15 | 0.80 | -5.73% | 13.15 | 7 | 13.20 | 3 | 0.00 |
| 2020-11-09 | 2486 | 3300543 | 1271 | 43909737 | 13.20 | 13.50 | 13.15 | 13.25 | 0.10 | 0.76% | 13.25 | 5 | 13.30 | 11 | 0.00 |
| 2020-11-10 | 2486 | 3557576 | 1132 | 47627314 | 13.35 | 13.55 | 13.20 | 13.30 | 0.05 | 0.38% | 13.30 | 28 | 13.35 | 10 | 0.00 |
| 2020-11-11 | 2486 | 2479902 | 1199 | 32537577 | 13.20 | 13.35 | 13.00 | 13.05 | 0.25 | -1.88% | 13.05 | 52 | 13.10 | 67 | 0.00 |
| 2020-11-12 | 2486 | 11290404 | 3438 | 153434765 | 13.40 | 13.90 | 13.20 | 13.55 | 0.50 | 3.83% | 13.50 | 3 | 13.55 | 52 | 0.00 |
| 2020-11-13 | 2486 | 5019096 | 1539 | 68536100 | 13.45 | 13.85 | 13.40 | 13.75 | 0.20 | 1.48% | 13.70 | 55 | 13.75 | 21 | 0.00 |
| 2020-11-16 | 2486 | 10778367 | 3125 | 151707356 | 13.85 | 14.30 | 13.75 | 14.30 | 0.55 | 4% | 14.25 | 25 | 14.30 | 444 | 0.00 |
| 2020-11-18 | 2486 | 76973706 | 22162 | 1245107365 | 15.20 | 17.15 | 14.80 | 16.70 | 1.05 | 16.78% | 16.70 | 25 | 16.75 | 193 | 0.00 |
| 2020-11-19 | 2486 | 34064800 | 11161 | 570167620 | 16.50 | 17.20 | 16.35 | 16.75 | 0.05 | 0.3% | 16.70 | 4 | 16.75 | 112 | 0.00 |
| 2020-11-23 | 2486 | 29686395 | 10212 | 508956550 | 16.60 | 17.80 | 16.20 | 17.25 | 1.05 | 2.99% | 17.25 | 17 | 17.30 | 20 | 0.00 |
| 2020-11-24 | 2486 | 16124788 | 5630 | 273687161 | 17.25 | 17.60 | 16.70 | 17.00 | 0.25 | -1.45% | 16.90 | 6 | 17.00 | 105 | 0.00 |
| 2020-11-25 | 2486 | 15395109 | 5497 | 263529444 | 17.05 | 17.65 | 16.70 | 16.90 | 0.10 | -0.59% | 16.90 | 99 | 16.95 | 42 | 0.00 |
| 2020-11-26 | 2486 | 25753115 | 6094 | 466614990 | 17.20 | 18.55 | 17.05 | 18.55 | 1.65 | 9.76% | 18.55 | 15517 | 0.00 | 0 | 0.00 |
| 2020-11-27 | 2486 | 49576866 | 14251 | 933557784 | 19.05 | 19.30 | 18.30 | 18.90 | 0.35 | 1.89% | 18.80 | 5 | 18.90 | 281 | 0.00 |
| 2020-11-30 | 2486 | 31193933 | 11273 | 615661820 | 19.00 | 20.40 | 18.90 | 19.75 | 0.85 | 4.5% | 19.75 | 23 | 19.80 | 81 | 0.00 |
| 2020-12-01 | 2486 | 22707147 | 8603 | 456543588 | 20.00 | 20.60 | 19.50 | 20.00 | 0.25 | 1.27% | 19.95 | 41 | 20.00 | 83 | 0.00 |
| 2020-12-02 | 2486 | 14719979 | 5692 | 293610145 | 20.05 | 20.45 | 19.50 | 20.10 | 0.10 | 0.5% | 20.05 | 102 | 20.10 | 43 | 0.00 |
| 2020-12-04 | 2486 | 20651496 | 7857 | 424120370 | 21.00 | 21.50 | 19.70 | 19.90 | 0.85 | -1% | 19.90 | 203 | 19.95 | 37 | 0.00 |
| 2020-12-07 | 2486 | 16061781 | 5525 | 314580563 | 20.25 | 20.40 | 19.05 | 19.55 | 0.35 | -1.76% | 19.50 | 87 | 19.55 | 177 | 0.00 |
| 2020-12-11 | 2486 | 5954408 | 2326 | 109657964 | 18.95 | 19.00 | 18.00 | 18.30 | 0.40 | -6.39% | 18.25 | 25 | 18.30 | 88 | 0.00 |
| 2020-12-16 | 2486 | 6092123 | 2391 | 115688584 | 19.05 | 19.35 | 18.75 | 18.90 | 0.05 | 3.28% | 18.90 | 15 | 18.95 | 67 | 0.00 |
| 2020-12-18 | 2486 | 28428731 | 10848 | 574696019 | 19.55 | 20.85 | 19.40 | 20.35 | 0.90 | 7.67% | 20.35 | 72 | 20.40 | 75 | 0.00 |
| 2020-12-21 | 2486 | 11357709 | 4791 | 227791173 | 20.00 | 20.55 | 19.60 | 20.00 | 0.35 | -1.72% | 20.00 | 341 | 20.05 | 6 | 0.00 |
| 2020-12-22 | 2486 | 12678009 | 5381 | 255199293 | 20.20 | 21.00 | 19.10 | 19.30 | 0.70 | -3.5% | 19.30 | 157 | 19.35 | 9 | 0.00 |
| 2020-12-25 | 2486 | 8303223 | 3125 | 165382844 | 19.70 | 20.40 | 19.60 | 19.90 | 0.50 | 3.11% | 19.85 | 103 | 19.90 | 10 | 0.00 |
| 2020-12-28 | 2486 | 4594347 | 2029 | 90630848 | 20.25 | 20.25 | 19.50 | 19.60 | 0.30 | -1.51% | 19.60 | 21 | 19.65 | 79 | 0.00 |
| 2020-12-29 | 2486 | 5603437 | 2468 | 107762637 | 19.65 | 19.75 | 19.00 | 19.10 | 0.50 | -2.55% | 19.05 | 63 | 19.10 | 58 | 0.00 |
| 2020-12-30 | 2486 | 4146145 | 1569 | 80481677 | 19.50 | 19.65 | 19.20 | 19.25 | 0.15 | 0.79% | 19.25 | 7 | 19.30 | 5 | 0.00 |