華航(2610)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% | 9.06 -0.06 -0.66% | 9.01 -0.05 -0.55% | 9.02 0.01 0.11% | 9.00 -0.02 -0.22% | 9.00 0 0% | 9.05 0.05 0.56% | 9.03 -0.02 -0.22% | 9.05 0.02 0.22% | 9.01 -0.04 -0.44% | 9.00 -0.01 -0.11% | 8.99 -0.01 -0.11% | 8.98 -0.01 -0.11% | 8.09 -0.89 -9.91% | 8.02 -0.07 -0.87% | 8.87 | ||||||||||||||||
| 2 月 | 7.93 -0.09 -1.12% | 8.05 0.12 1.51% | 8.07 0.02 0.25% | 8.34 0.27 3.35% | 8.32 -0.02 -0.24% | 8.30 -0.02 -0.24% | 8.29 -0.01 -0.12% | 8.38 0.09 1.09% | 8.50 0.12 1.43% | 8.48 -0.02 -0.24% | 8.42 -0.06 -0.71% | 8.40 -0.02 -0.24% | 8.56 0.16 1.9% | 8.60 0.04 0.47% | 8.63 0.03 0.35% | 8.40 -0.23 -2.67% | 8.40 0 0% | 8.24 -0.16 -1.9% | 8.16 -0.08 -0.97% | 8.29 | ||||||||||||
| 3 月 | 8.06 -0.1 -1.23% | 8.01 -0.05 -0.62% | 8.20 0.19 2.37% | 8.32 0.12 1.46% | 8.10 -0.22 -2.64% | 7.98 -0.12 -1.48% | 8.10 0.12 1.5% | 7.99 -0.11 -1.36% | 7.66 -0.33 -4.13% | 7.28 -0.38 -4.96% | 6.98 -0.3 -4.12% | 6.49 -0.49 -7.02% | 6.00 -0.49 -7.55% | 5.50 -0.5 -8.33% | 5.74 0.24 4.36% | 6.10 0.36 6.27% | 6.38 0.28 4.59% | 7.01 0.63 9.87% | 7.01 0 0% | 6.80 -0.21 -3% | 6.76 -0.04 -0.59% | 6.61 -0.15 -2.22% | 7.11 | |||||||||
| 4 月 | 6.53 -0.08 -1.21% | 6.49 -0.04 -0.61% | 6.63 0.14 2.16% | 7.03 0.4 6.03% | 7.32 0.29 4.13% | 7.22 -0.1 -1.37% | 7.18 -0.04 -0.55% | 7.23 0.05 0.7% | 7.42 0.19 2.63% | 7.18 -0.24 -3.23% | 7.17 -0.01 -0.14% | 7.08 -0.09 -1.26% | 7.00 -0.08 -1.13% | 6.98 -0.02 -0.29% | 7.04 0.06 0.86% | 7.03 -0.01 -0.14% | 7.12 0.09 1.28% | 7.59 0.47 6.6% | 8.12 0.53 6.98% | 8.25 0.13 1.6% | 7.18 | |||||||||||
| 5 月 | 8.00 -0.25 -3.03% | 7.91 -0.09 -1.13% | 7.70 -0.21 -2.65% | 7.81 0.11 1.43% | 8.06 0.25 3.2% | 8.13 0.07 0.87% | 8.07 -0.06 -0.74% | 8.04 -0.03 -0.37% | 8.03 -0.01 -0.12% | 8.00 -0.03 -0.37% | 8.34 0.34 4.25% | 8.33 -0.01 -0.12% | 8.45 0.12 1.44% | 8.24 -0.21 -2.49% | 8.26 0.02 0.24% | 8.26 0 0% | 8.40 0.14 1.69% | 8.34 -0.06 -0.71% | 8.20 -0.14 -1.68% | 8.13 | ||||||||||||
| 6 月 | 8.33 0.13 1.59% | 8.31 -0.02 -0.24% | 8.36 0.05 0.6% | 8.42 0.06 0.72% | 8.77 0.35 4.16% | 8.83 0.06 0.68% | 8.83 0 0% | 8.80 -0.03 -0.34% | 8.63 -0.17 -1.93% | 8.46 -0.17 -1.97% | 8.46 0 0% | 8.48 0.02 0.24% | 8.40 -0.08 -0.94% | 8.28 -0.12 -1.43% | 8.25 -0.03 -0.36% | 8.17 -0.08 -0.97% | 8.23 0.06 0.73% | 8.39 0.16 1.94% | 8.20 -0.19 -2.26% | 8.20 0 0% | 8.43 | |||||||||||
| 7 月 | 8.22 0.02 0.24% | 8.19 -0.03 -0.36% | 8.22 0.03 0.37% | 8.22 0 0% | 8.37 0.15 1.82% | 8.28 -0.09 -1.08% | 8.20 -0.08 -0.97% | 8.10 -0.1 -1.22% | 8.00 -0.1 -1.23% | 8.01 0.01 0.13% | 8.11 0.1 1.25% | 8.12 0.01 0.12% | 8.12 0 0% | 8.07 -0.05 -0.62% | 8.10 0.03 0.37% | 8.01 -0.09 -1.11% | 7.80 -0.21 -2.62% | 7.56 -0.24 -3.08% | 7.73 0.17 2.25% | 7.78 0.05 0.65% | 7.99 0.21 2.7% | 8.06 | ||||||||||
| 8 月 | 7.81 -0.18 -2.25% | 7.71 -0.1 -1.28% | 7.63 -0.08 -1.04% | 7.78 0.15 1.97% | 8.02 0.24 3.08% | 8.24 0.22 2.74% | 8.18 -0.06 -0.73% | 8.01 -0.17 -2.08% | 8.08 0.07 0.87% | 8.11 0.03 0.37% | 8.10 -0.01 -0.12% | 8.02 -0.08 -0.99% | 8.05 0.03 0.37% | 8.20 0.15 1.86% | 8.29 0.09 1.1% | 8.37 0.08 0.97% | 8.30 -0.07 -0.84% | 8.36 0.06 0.72% | 8.63 0.27 3.23% | 8.54 -0.09 -1.04% | 8.15 | |||||||||||
| 9 月 | 8.71 0.17 1.99% | 8.76 0.05 0.57% | 9.06 0.3 3.42% | 8.98 -0.08 -0.88% | 9.12 0.14 1.56% | 9.23 0.11 1.21% | 9.20 -0.03 -0.33% | 8.91 -0.29 -3.15% | 8.92 0.01 0.11% | 8.82 -0.1 -1.12% | 8.66 -0.16 -1.81% | 8.30 -0.36 -4.16% | 8.07 -0.23 -2.77% | 8.10 0.03 0.37% | 8.31 0.21 2.59% | 8.28 -0.03 -0.36% | 8.7 | |||||||||||||||
| 10 月 | 8.53 0.25 3.02% | 8.50 -0.03 -0.35% | 8.44 -0.06 -0.71% | 8.55 0.11 1.3% | 8.52 -0.03 -0.35% | 8.60 0.08 0.94% | 8.55 -0.05 -0.58% | 8.65 0.1 1.17% | 8.61 -0.04 -0.46% | 8.66 0.05 0.58% | 8.80 0.14 1.62% | 8.90 0.1 1.14% | 8.79 -0.11 -1.24% | 8.81 0.02 0.23% | 8.83 0.02 0.23% | 8.75 -0.08 -0.91% | 8.65 | |||||||||||||||
| 11 月 | 8.63 -0.12 -1.37% | 8.65 0.02 0.23% | 8.68 0.03 0.35% | 8.58 -0.1 -1.15% | 8.32 -0.26 -3.03% | 8.41 0.09 1.08% | 9.25 0.84 9.99% | 9.10 -0.15 -1.62% | 9.01 -0.09 -0.99% | 8.88 -0.13 -1.44% | 8.91 0.03 0.34% | 9.22 0.31 3.48% | 9.14 -0.08 -0.87% | 9.09 -0.05 -0.55% | 9.24 0.15 1.65% | 9.88 0.64 6.93% | 10.00 0.12 1.21% | 10.05 0.05 0.5% | 9.78 -0.27 -2.69% | 9.12 | ||||||||||||
| 12 月 | 9.84 0.06 0.61% | 10.25 0.41 4.17% | 10.85 0.6 5.85% | 10.55 -0.3 -2.76% | 10.50 -0.05 -0.47% | 11.90 1.4 13.33% | 12.15 0.25 2.1% | 12.95 0.8 6.58% | 11.90 -1.05 -8.11% | 11.95 0.05 0.42% | 12.20 0.25 2.09% | 12.30 0.1 0.82% | 12.15 -0.15 -1.22% | 11.55 |
說明:最高漲幅:13.33%最低跌幅:-9.91% 最高價:12.95最低價:5.50平均價:8.46,灰色底表示週末,漲129天(23.69)元,跌147天(-19.77)元,平盤13天
13%=2,10%=2,7%=5,6%=5,5%=1,4%=5,3%=16,2%=24,1%=41,0%=41,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=13,-6%=20,-7%=35,-8%=67,
| 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 | 2610 | 4341250 | 1065 | 39409404 | 9.06 | 9.12 | 9.05 | 9.12 | 0.06 | 0% | 9.10 | 4 | 9.12 | 506 | 304.00 |
| 2020-01-03 | 2610 | 4890608 | 1535 | 44414334 | 9.12 | 9.13 | 9.06 | 9.06 | 0.06 | -0.66% | 9.06 | 25 | 9.07 | 78 | 302.00 |
| 2020-01-06 | 2610 | 7312653 | 1857 | 66000061 | 9.07 | 9.07 | 9.01 | 9.01 | 0.05 | -0.55% | 9.01 | 607 | 9.02 | 71 | 300.33 |
| 2020-01-07 | 2610 | 5551589 | 1576 | 50064011 | 9.02 | 9.04 | 9.01 | 9.02 | 0.01 | 0.11% | 9.02 | 299 | 9.03 | 14 | 300.67 |
| 2020-01-08 | 2610 | 10229631 | 2097 | 92063579 | 9.02 | 9.02 | 8.98 | 9.00 | 0.02 | -0.22% | 9.00 | 289 | 9.01 | 65 | 300.00 |
| 2020-01-09 | 2610 | 8213432 | 1933 | 73963784 | 9.01 | 9.05 | 8.99 | 9.00 | 0.00 | 0% | 9.00 | 128 | 9.01 | 77 | 300.00 |
| 2020-01-10 | 2610 | 7776462 | 1588 | 70167557 | 9.00 | 9.05 | 9.00 | 9.05 | 0.05 | 0.56% | 9.04 | 40 | 9.05 | 297 | 301.67 |
| 2020-01-13 | 2610 | 6684463 | 2046 | 60233907 | 9.01 | 9.04 | 9.00 | 9.03 | 0.02 | -0.22% | 9.02 | 11 | 9.03 | 18 | 301.00 |
| 2020-01-14 | 2610 | 6097045 | 2416 | 54977775 | 9.05 | 9.05 | 9.00 | 9.05 | 0.02 | 0.22% | 9.01 | 189 | 9.05 | 218 | 301.67 |
| 2020-01-15 | 2610 | 5194724 | 1817 | 46787476 | 9.05 | 9.05 | 9.00 | 9.01 | 0.04 | -0.44% | 9.00 | 308 | 9.01 | 1 | 300.33 |
| 2020-01-16 | 2610 | 6107569 | 1599 | 54948257 | 9.01 | 9.02 | 8.99 | 9.00 | 0.01 | -0.11% | 9.00 | 117 | 9.01 | 208 | 300.00 |
| 2020-01-17 | 2610 | 6889003 | 2339 | 61921711 | 9.03 | 9.03 | 8.98 | 8.99 | 0.01 | -0.11% | 8.98 | 3327 | 8.99 | 226 | 299.67 |
| 2020-01-20 | 2610 | 6381287 | 1476 | 57397866 | 9.00 | 9.02 | 8.98 | 8.98 | 0.01 | -0.11% | 8.98 | 464 | 8.99 | 197 | 299.33 |
| 2020-01-30 | 2610 | 44053792 | 8777 | 356920011 | 8.10 | 8.20 | 8.09 | 8.09 | 0.89 | -9.91% | 0.00 | 0 | 8.09 | 5319 | 269.67 |
| 2020-01-31 | 2610 | 20088743 | 5286 | 161569821 | 8.00 | 8.09 | 8.00 | 8.02 | 0.07 | -0.87% | 8.02 | 877 | 8.03 | 25 | 267.33 |
| 2020-02-03 | 2610 | 29818088 | 8428 | 228323794 | 7.91 | 7.93 | 7.50 | 7.93 | 0.09 | -1.12% | 7.93 | 291 | 7.94 | 76 | 264.33 |
| 2020-02-04 | 2610 | 17944221 | 4546 | 143090742 | 7.89 | 8.10 | 7.76 | 8.05 | 0.12 | 1.51% | 8.04 | 10 | 8.05 | 28 | 268.33 |
| 2020-02-05 | 2610 | 16254098 | 3724 | 131432014 | 8.10 | 8.20 | 7.97 | 8.07 | 0.02 | 0.25% | 8.07 | 406 | 8.08 | 124 | 269.00 |
| 2020-02-06 | 2610 | 23949127 | 5143 | 198699564 | 8.16 | 8.42 | 8.16 | 8.34 | 0.27 | 3.35% | 8.33 | 434 | 8.34 | 92 | 278.00 |
| 2020-02-07 | 2610 | 13340794 | 3187 | 110438860 | 8.33 | 8.35 | 8.17 | 8.32 | 0.02 | -0.24% | 8.32 | 36 | 8.33 | 184 | 277.33 |
| 2020-02-10 | 2610 | 9913348 | 2089 | 81628851 | 8.25 | 8.30 | 8.15 | 8.30 | 0.02 | -0.24% | 8.28 | 3 | 8.30 | 71 | 276.67 |
| 2020-02-11 | 2610 | 7137686 | 1925 | 59334764 | 8.31 | 8.35 | 8.28 | 8.29 | 0.01 | -0.12% | 8.28 | 246 | 8.29 | 97 | 276.33 |
| 2020-02-12 | 2610 | 9780785 | 2027 | 81664132 | 8.28 | 8.40 | 8.26 | 8.38 | 0.09 | 1.09% | 8.38 | 16 | 8.39 | 253 | 279.33 |
| 2020-02-13 | 2610 | 20245000 | 4659 | 173780600 | 8.41 | 8.69 | 8.41 | 8.50 | 0.12 | 1.43% | 8.49 | 150 | 8.50 | 17 | 283.33 |
| 2020-02-14 | 2610 | 9484497 | 2556 | 80514966 | 8.50 | 8.54 | 8.45 | 8.48 | 0.02 | -0.24% | 8.48 | 105 | 8.49 | 24 | 282.67 |
| 2020-02-17 | 2610 | 6380229 | 1635 | 53490239 | 8.40 | 8.43 | 8.31 | 8.42 | 0.06 | -0.71% | 8.41 | 2 | 8.42 | 140 | 280.67 |
| 2020-02-18 | 2610 | 5659174 | 1429 | 47423618 | 8.37 | 8.40 | 8.35 | 8.40 | 0.02 | -0.24% | 8.40 | 24 | 8.41 | 74 | 280.00 |
| 2020-02-19 | 2610 | 12361000 | 3001 | 106018070 | 8.40 | 8.65 | 8.40 | 8.56 | 0.16 | 1.9% | 8.56 | 201 | 8.57 | 68 | 285.33 |
| 2020-02-20 | 2610 | 10930936 | 2588 | 94221226 | 8.60 | 8.69 | 8.57 | 8.60 | 0.04 | 0.47% | 8.60 | 210 | 8.61 | 28 | 286.67 |
| 2020-02-21 | 2610 | 10305000 | 2708 | 88953630 | 8.60 | 8.66 | 8.56 | 8.63 | 0.03 | 0.35% | 8.63 | 258 | 8.64 | 64 | 287.67 |
| 2020-02-24 | 2610 | 16052000 | 4318 | 135810240 | 8.55 | 8.56 | 8.40 | 8.40 | 0.23 | -2.67% | 8.40 | 383 | 8.41 | 85 | 280.00 |
| 2020-02-25 | 2610 | 9017148 | 2587 | 75492279 | 8.33 | 8.45 | 8.30 | 8.40 | 0.00 | 0% | 8.40 | 83 | 8.41 | 13 | 280.00 |
| 2020-02-26 | 2610 | 13918000 | 3462 | 115240630 | 8.30 | 8.33 | 8.22 | 8.24 | 0.16 | -1.9% | 8.24 | 197 | 8.25 | 77 | 274.67 |
| 2020-02-27 | 2610 | 23622446 | 4681 | 191564240 | 8.21 | 8.21 | 8.01 | 8.16 | 0.08 | -0.97% | 8.16 | 250 | 8.17 | 314 | 272.00 |
| 2020-03-02 | 2610 | 13879765 | 3909 | 112399055 | 8.02 | 8.25 | 8.00 | 8.06 | 0.10 | -1.23% | 8.06 | 89 | 8.07 | 5 | 268.67 |
| 2020-03-03 | 2610 | 14221000 | 3778 | 114266320 | 8.09 | 8.13 | 8.01 | 8.01 | 0.05 | -0.62% | 8.01 | 1004 | 8.02 | 63 | 267.00 |
| 2020-03-04 | 2610 | 14418205 | 3867 | 116742009 | 8.00 | 8.20 | 8.00 | 8.20 | 0.19 | 2.37% | 8.17 | 12 | 8.20 | 91 | 273.33 |
| 2020-03-05 | 2610 | 12820298 | 3565 | 106352742 | 8.24 | 8.34 | 8.21 | 8.32 | 0.12 | 1.46% | 8.31 | 4 | 8.32 | 332 | 277.33 |
| 2020-03-06 | 2610 | 12244000 | 4073 | 99565500 | 8.25 | 8.25 | 8.10 | 8.10 | 0.22 | -2.64% | 8.10 | 126 | 8.11 | 56 | 270.00 |
| 2020-03-09 | 2610 | 19536169 | 5800 | 156321732 | 8.01 | 8.05 | 7.97 | 7.98 | 0.12 | -1.48% | 7.98 | 277 | 7.99 | 83 | 266.00 |
| 2020-03-10 | 2610 | 17622644 | 4397 | 141762128 | 7.91 | 8.12 | 7.91 | 8.10 | 0.12 | 1.5% | 8.10 | 68 | 8.11 | 52 | 270.00 |
| 2020-03-11 | 2610 | 15109961 | 4370 | 121487129 | 8.03 | 8.15 | 7.99 | 7.99 | 0.11 | -1.36% | 7.99 | 294 | 8.00 | 4 | 266.33 |
| 2020-03-12 | 2610 | 24935594 | 7086 | 192719795 | 7.99 | 7.99 | 7.61 | 7.66 | 0.33 | -4.13% | 7.66 | 134 | 7.67 | 209 | 255.33 |
| 2020-03-13 | 2610 | 37872000 | 7411 | 270578560 | 7.20 | 7.28 | 7.01 | 7.28 | 0.38 | -4.96% | 7.27 | 29 | 7.28 | 20 | 242.67 |
| 2020-03-16 | 2610 | 26999376 | 6795 | 189812346 | 7.28 | 7.28 | 6.98 | 6.98 | 0.30 | -4.12% | 6.98 | 236 | 6.99 | 423 | 232.67 |
| 2020-03-17 | 2610 | 28964382 | 7683 | 190498654 | 6.70 | 6.75 | 6.49 | 6.49 | 0.49 | -7.02% | 6.49 | 370 | 6.50 | 77 | 216.33 |
| 2020-03-18 | 2610 | 37949187 | 10010 | 232961710 | 6.50 | 6.53 | 5.95 | 6.00 | 0.49 | -7.55% | 6.00 | 320 | 6.01 | 173 | 200.00 |
| 2020-03-19 | 2610 | 40341975 | 9965 | 226030301 | 5.85 | 5.85 | 5.50 | 5.50 | 0.50 | -8.33% | 5.50 | 3238 | 5.51 | 131 | 183.33 |
| 2020-03-20 | 2610 | 40291010 | 9328 | 237675091 | 5.65 | 6.05 | 5.64 | 5.74 | 0.24 | 4.36% | 5.74 | 107 | 5.75 | 1761 | 0.00 |
| 2020-03-23 | 2610 | 28705767 | 7770 | 171639131 | 5.72 | 6.18 | 5.52 | 6.10 | 0.36 | 6.27% | 6.10 | 65 | 6.11 | 148 | 0.00 |
| 2020-03-24 | 2610 | 35449832 | 8625 | 227513441 | 6.10 | 6.68 | 6.10 | 6.38 | 0.28 | 4.59% | 6.37 | 345 | 6.38 | 10 | 0.00 |
| 2020-03-25 | 2610 | 47562422 | 9337 | 329896395 | 6.80 | 7.01 | 6.75 | 7.01 | 0.63 | 9.87% | 7.01 | 771 | 0.00 | 0 | 0.00 |
| 2020-03-26 | 2610 | 32929642 | 7801 | 232410668 | 7.22 | 7.40 | 6.90 | 7.01 | 0.00 | 0% | 7.00 | 577 | 7.01 | 451 | 0.00 |
| 2020-03-27 | 2610 | 26556660 | 8205 | 183685590 | 7.15 | 7.15 | 6.80 | 6.80 | 0.21 | -3% | 6.80 | 911 | 6.81 | 45 | 0.00 |
| 2020-03-30 | 2610 | 18067086 | 4433 | 122097262 | 6.70 | 6.91 | 6.52 | 6.76 | 0.04 | -0.59% | 6.76 | 384 | 6.78 | 16 | 0.00 |
| 2020-03-31 | 2610 | 22999212 | 6295 | 154319771 | 6.88 | 6.97 | 6.60 | 6.61 | 0.15 | -2.22% | 6.61 | 776 | 6.62 | 417 | 0.00 |
| 2020-04-01 | 2610 | 17970361 | 6172 | 117507787 | 6.63 | 6.65 | 6.50 | 6.53 | 0.08 | -1.21% | 6.53 | 342 | 6.54 | 12 | 0.00 |
| 2020-04-06 | 2610 | 22592670 | 6027 | 145055663 | 6.54 | 6.55 | 6.30 | 6.49 | 0.04 | -0.61% | 6.48 | 16 | 6.49 | 347 | 0.00 |
| 2020-04-07 | 2610 | 20669803 | 5336 | 136502415 | 6.60 | 6.72 | 6.50 | 6.63 | 0.14 | 2.16% | 6.62 | 109 | 6.63 | 455 | 0.00 |
| 2020-04-08 | 2610 | 35259533 | 8523 | 242425088 | 6.63 | 7.08 | 6.50 | 7.03 | 0.40 | 6.03% | 7.03 | 77 | 7.04 | 120 | 0.00 |
| 2020-04-09 | 2610 | 59569471 | 12872 | 436948021 | 7.05 | 7.69 | 7.04 | 7.32 | 0.29 | 4.13% | 7.31 | 10 | 7.32 | 45 | 0.00 |
| 2020-04-10 | 2610 | 18803906 | 4946 | 135202293 | 7.25 | 7.30 | 7.06 | 7.22 | 0.10 | -1.37% | 7.22 | 9 | 7.23 | 165 | 0.00 |
| 2020-04-13 | 2610 | 13503296 | 3324 | 97238778 | 7.25 | 7.30 | 7.13 | 7.18 | 0.04 | -0.55% | 7.18 | 566 | 7.19 | 51 | 0.00 |
| 2020-04-14 | 2610 | 15844773 | 4310 | 114377885 | 7.15 | 7.25 | 7.15 | 7.23 | 0.05 | 0.7% | 7.23 | 404 | 7.24 | 77 | 0.00 |
| 2020-04-15 | 2610 | 25694688 | 7009 | 189959909 | 7.26 | 7.47 | 7.26 | 7.42 | 0.19 | 2.63% | 7.41 | 141 | 7.42 | 454 | 0.00 |
| 2020-04-16 | 2610 | 25408538 | 7280 | 183149209 | 7.31 | 7.31 | 7.18 | 7.18 | 0.24 | -3.23% | 7.18 | 1975 | 7.19 | 1 | 0.00 |
| 2020-04-17 | 2610 | 22439086 | 5067 | 161723647 | 7.25 | 7.29 | 7.17 | 7.17 | 0.01 | -0.14% | 7.17 | 721 | 7.18 | 74 | 0.00 |
| 2020-04-20 | 2610 | 15663708 | 4717 | 110361806 | 7.15 | 7.15 | 7.00 | 7.08 | 0.09 | -1.26% | 7.07 | 53 | 7.08 | 87 | 0.00 |
| 2020-04-21 | 2610 | 15258233 | 4872 | 107027584 | 7.08 | 7.10 | 7.00 | 7.00 | 0.08 | -1.13% | 7.00 | 670 | 7.01 | 21 | 0.00 |
| 2020-04-22 | 2610 | 11420132 | 3940 | 78899734 | 6.92 | 7.00 | 6.76 | 6.98 | 0.02 | -0.29% | 6.97 | 57 | 6.98 | 14 | 0.00 |
| 2020-04-23 | 2610 | 10798992 | 3200 | 75841474 | 6.99 | 7.12 | 6.97 | 7.04 | 0.06 | 0.86% | 7.04 | 21 | 7.05 | 124 | 0.00 |
| 2020-04-24 | 2610 | 10734312 | 2350 | 75144297 | 7.02 | 7.03 | 6.93 | 7.03 | 0.01 | -0.14% | 7.00 | 6 | 7.03 | 421 | 0.00 |
| 2020-04-27 | 2610 | 12579002 | 3383 | 89211401 | 7.07 | 7.12 | 7.04 | 7.12 | 0.09 | 1.28% | 7.11 | 478 | 7.12 | 375 | 0.00 |
| 2020-04-28 | 2610 | 56454275 | 12683 | 419836984 | 7.19 | 7.59 | 7.19 | 7.59 | 0.47 | 6.6% | 7.59 | 1 | 7.60 | 514 | 0.00 |
| 2020-04-29 | 2610 | 69837441 | 16399 | 561528715 | 7.67 | 8.17 | 7.67 | 8.12 | 0.53 | 6.98% | 8.11 | 165 | 8.12 | 476 | 0.00 |
| 2020-04-30 | 2610 | 54102509 | 14839 | 447472232 | 8.21 | 8.50 | 8.13 | 8.25 | 0.13 | 1.6% | 8.24 | 21 | 8.25 | 470 | 0.00 |
| 2020-05-04 | 2610 | 24577973 | 6542 | 193937082 | 7.80 | 8.00 | 7.73 | 8.00 | 0.25 | -3.03% | 7.99 | 32 | 8.00 | 2244 | 0.00 |
| 2020-05-05 | 2610 | 13393701 | 3502 | 106033118 | 8.00 | 8.00 | 7.88 | 7.91 | 0.09 | -1.13% | 7.91 | 69 | 7.92 | 21 | 0.00 |
| 2020-05-06 | 2610 | 21172000 | 6050 | 164371230 | 7.91 | 7.92 | 7.70 | 7.70 | 0.21 | -2.65% | 7.70 | 1592 | 7.72 | 11 | 0.00 |
| 2020-05-08 | 2610 | 14084366 | 4561 | 110407108 | 7.90 | 7.90 | 7.80 | 7.81 | 0.02 | 1.43% | 7.81 | 490 | 7.82 | 40 | 0.00 |
| 2020-05-11 | 2610 | 22631759 | 5467 | 183147724 | 7.99 | 8.24 | 7.98 | 8.06 | 0.25 | 3.2% | 8.05 | 227 | 8.06 | 26 | 0.00 |
| 2020-05-12 | 2610 | 22543000 | 5343 | 180872630 | 8.03 | 8.18 | 7.95 | 8.13 | 0.07 | 0.87% | 8.13 | 133 | 8.14 | 104 | 0.00 |
| 2020-05-13 | 2610 | 14411000 | 4939 | 116462970 | 8.04 | 8.12 | 8.01 | 8.07 | 0.06 | -0.74% | 8.07 | 193 | 8.08 | 28 | 0.00 |
| 2020-05-14 | 2610 | 12518000 | 3082 | 101053820 | 8.03 | 8.15 | 8.01 | 8.04 | 0.03 | -0.37% | 8.03 | 106 | 8.04 | 108 | 0.00 |
| 2020-05-15 | 2610 | 10844000 | 2723 | 86919820 | 8.11 | 8.12 | 7.94 | 8.03 | 0.01 | -0.12% | 8.03 | 50 | 8.04 | 144 | 0.00 |
| 2020-05-18 | 2610 | 7615918 | 2032 | 61042324 | 8.00 | 8.07 | 7.99 | 8.00 | 0.03 | -0.37% | 8.00 | 753 | 8.01 | 26 | 0.00 |
| 2020-05-19 | 2610 | 51434000 | 15223 | 424788270 | 8.20 | 8.35 | 8.12 | 8.34 | 0.34 | 4.25% | 8.33 | 697 | 8.34 | 269 | 0.00 |
| 2020-05-20 | 2610 | 37465000 | 9645 | 317940330 | 8.60 | 8.65 | 8.33 | 8.33 | 0.01 | -0.12% | 8.33 | 94 | 8.34 | 10 | 0.00 |
| 2020-05-21 | 2610 | 19217000 | 4442 | 162815120 | 8.40 | 8.55 | 8.40 | 8.45 | 0.12 | 1.44% | 8.44 | 217 | 8.45 | 24 | 0.00 |
| 2020-05-22 | 2610 | 13591000 | 3856 | 112760170 | 8.44 | 8.44 | 8.20 | 8.24 | 0.21 | -2.49% | 8.23 | 186 | 8.24 | 3 | 0.00 |
| 2020-05-25 | 2610 | 13213000 | 2717 | 108971110 | 8.24 | 8.35 | 8.18 | 8.26 | 0.02 | 0.24% | 8.25 | 1983 | 8.26 | 269 | 0.00 |
| 2020-05-26 | 2610 | 12948296 | 3385 | 107551600 | 8.30 | 8.37 | 8.26 | 8.26 | 0.00 | 0% | 8.26 | 912 | 8.27 | 6 | 0.00 |
| 2020-05-27 | 2610 | 12427000 | 3130 | 103931890 | 8.31 | 8.41 | 8.30 | 8.40 | 0.14 | 1.69% | 8.39 | 39 | 8.40 | 628 | 0.00 |
| 2020-05-28 | 2610 | 13003000 | 3465 | 108670090 | 8.46 | 8.47 | 8.26 | 8.34 | 0.06 | -0.71% | 8.34 | 12 | 8.35 | 32 | 0.00 |
| 2020-05-29 | 2610 | 23348000 | 4970 | 191309340 | 8.30 | 8.30 | 8.15 | 8.20 | 0.14 | -1.68% | 8.19 | 2 | 8.20 | 268 | 0.00 |
| 2020-06-01 | 2610 | 10538000 | 2752 | 87459600 | 8.24 | 8.33 | 8.24 | 8.33 | 0.13 | 1.59% | 8.32 | 1 | 8.33 | 219 | 0.00 |
| 2020-06-02 | 2610 | 5112457 | 1640 | 42442711 | 8.35 | 8.35 | 8.26 | 8.31 | 0.02 | -0.24% | 8.30 | 164 | 8.32 | 462 | 0.00 |
| 2020-06-03 | 2610 | 12944000 | 2669 | 108128590 | 8.36 | 8.40 | 8.31 | 8.36 | 0.05 | 0.6% | 8.35 | 126 | 8.36 | 503 | 0.00 |
| 2020-06-04 | 2610 | 25499000 | 7433 | 214671620 | 8.44 | 8.55 | 8.36 | 8.42 | 0.06 | 0.72% | 8.42 | 15 | 8.43 | 108 | 0.00 |
| 2020-06-05 | 2610 | 75887000 | 16553 | 663701990 | 8.50 | 9.00 | 8.50 | 8.77 | 0.35 | 4.16% | 8.77 | 111 | 8.78 | 112 | 0.00 |
| 2020-06-08 | 2610 | 42693000 | 11447 | 377361180 | 8.98 | 8.99 | 8.78 | 8.83 | 0.06 | 0.68% | 8.83 | 44 | 8.84 | 176 | 0.00 |
| 2020-06-09 | 2610 | 16275000 | 5069 | 143797580 | 8.94 | 8.94 | 8.80 | 8.83 | 0.00 | 0% | 8.82 | 55 | 8.83 | 357 | 0.00 |
| 2020-06-10 | 2610 | 15144000 | 3802 | 133093140 | 8.83 | 8.83 | 8.77 | 8.80 | 0.03 | -0.34% | 8.79 | 56 | 8.80 | 100 | 0.00 |
| 2020-06-11 | 2610 | 15922000 | 4501 | 138680930 | 8.80 | 8.84 | 8.60 | 8.63 | 0.17 | -1.93% | 8.62 | 50 | 8.63 | 38 | 0.00 |
| 2020-06-12 | 2610 | 16143000 | 3844 | 134669550 | 8.20 | 8.46 | 8.12 | 8.46 | 0.17 | -1.97% | 8.46 | 31 | 8.47 | 65 | 0.00 |
| 2020-06-15 | 2610 | 9752000 | 2838 | 81817520 | 8.50 | 8.50 | 8.30 | 8.46 | 0.00 | 0% | 8.45 | 1 | 8.46 | 121 | 0.00 |
| 2020-06-16 | 2610 | 15723000 | 7611 | 132592190 | 8.50 | 8.54 | 8.40 | 8.48 | 0.02 | 0.24% | 8.47 | 88 | 8.48 | 72 | 0.00 |
| 2020-06-17 | 2610 | 21893545 | 7374 | 183144802 | 8.58 | 8.58 | 8.31 | 8.40 | 0.08 | -0.94% | 8.39 | 7 | 8.40 | 7 | 0.00 |
| 2020-06-18 | 2610 | 15698660 | 4157 | 130337733 | 8.40 | 8.40 | 8.28 | 8.28 | 0.12 | -1.43% | 8.28 | 1162 | 8.30 | 107 | 0.00 |
| 2020-06-19 | 2610 | 13186396 | 2854 | 108982715 | 8.28 | 8.33 | 8.25 | 8.25 | 0.03 | -0.36% | 8.25 | 925 | 8.28 | 8 | 0.00 |
| 2020-06-22 | 2610 | 10982288 | 3258 | 90028520 | 8.25 | 8.25 | 8.17 | 8.17 | 0.08 | -0.97% | 8.17 | 398 | 8.18 | 24 | 0.00 |
| 2020-06-23 | 2610 | 7227816 | 2279 | 59406372 | 8.17 | 8.28 | 8.17 | 8.23 | 0.06 | 0.73% | 8.23 | 51 | 8.24 | 14 | 0.00 |
| 2020-06-24 | 2610 | 14660716 | 3204 | 122603265 | 8.29 | 8.40 | 8.28 | 8.39 | 0.16 | 1.94% | 8.39 | 113 | 8.40 | 2347 | 0.00 |
| 2020-06-29 | 2610 | 11401261 | 3262 | 93716785 | 8.32 | 8.32 | 8.17 | 8.20 | 0.19 | -2.26% | 8.19 | 235 | 8.20 | 17 | 0.00 |
| 2020-06-30 | 2610 | 6985822 | 2033 | 57404656 | 8.29 | 8.29 | 8.20 | 8.20 | 0.00 | 0% | 8.20 | 115 | 8.21 | 3 | 0.00 |
| 2020-07-01 | 2610 | 4960542 | 1747 | 40724554 | 8.21 | 8.25 | 8.19 | 8.22 | 0.02 | 0.24% | 8.21 | 14 | 8.22 | 5 | 0.00 |
| 2020-07-02 | 2610 | 5465601 | 1515 | 44795535 | 8.23 | 8.23 | 8.18 | 8.19 | 0.03 | -0.36% | 8.19 | 255 | 8.20 | 23 | 0.00 |
| 2020-07-03 | 2610 | 6082486 | 1656 | 50057911 | 8.20 | 8.28 | 8.20 | 8.22 | 0.03 | 0.37% | 8.21 | 32 | 8.22 | 54 | 0.00 |
| 2020-07-06 | 2610 | 9782874 | 2430 | 80654839 | 8.22 | 8.28 | 8.22 | 8.22 | 0.00 | 0% | 8.22 | 62 | 8.23 | 29 | 0.00 |
| 2020-07-07 | 2610 | 14881498 | 3808 | 123403463 | 8.24 | 8.39 | 8.20 | 8.37 | 0.15 | 1.82% | 8.36 | 461 | 8.37 | 107 | 0.00 |
| 2020-07-08 | 2610 | 10800802 | 2679 | 90018314 | 8.38 | 8.40 | 8.28 | 8.28 | 0.09 | -1.08% | 8.28 | 137 | 8.29 | 94 | 0.00 |
| 2020-07-09 | 2610 | 13308987 | 3356 | 109644854 | 8.29 | 8.33 | 8.20 | 8.20 | 0.08 | -0.97% | 8.20 | 931 | 8.21 | 6 | 0.00 |
| 2020-07-13 | 2610 | 13821982 | 3274 | 112034001 | 8.15 | 8.17 | 8.08 | 8.10 | 0.05 | -1.22% | 8.09 | 510 | 8.10 | 1836 | 0.00 |
| 2020-07-14 | 2610 | 14664521 | 3979 | 117603236 | 8.10 | 8.10 | 8.00 | 8.00 | 0.10 | -1.23% | 8.00 | 2247 | 8.01 | 133 | 0.00 |
| 2020-07-15 | 2610 | 8433837 | 2441 | 67696528 | 8.02 | 8.08 | 8.00 | 8.01 | 0.01 | 0.12% | 8.01 | 494 | 8.03 | 36 | 0.00 |
| 2020-07-16 | 2610 | 13794370 | 3332 | 112191464 | 8.07 | 8.18 | 8.05 | 8.11 | 0.10 | 1.25% | 8.11 | 158 | 8.12 | 1 | 0.00 |
| 2020-07-17 | 2610 | 7626474 | 1777 | 61973218 | 8.20 | 8.20 | 8.10 | 8.12 | 0.01 | 0.12% | 8.11 | 32 | 8.12 | 73 | 0.00 |
| 2020-07-20 | 2610 | 3815609 | 1195 | 30900828 | 8.18 | 8.18 | 8.06 | 8.12 | 0.00 | 0% | 8.12 | 143 | 8.13 | 165 | 0.00 |
| 2020-07-21 | 2610 | 6473571 | 2107 | 52403433 | 8.12 | 8.13 | 8.07 | 8.07 | 0.05 | -0.62% | 8.07 | 116 | 8.08 | 6 | 0.00 |
| 2020-07-22 | 2610 | 5378349 | 1680 | 43448421 | 8.07 | 8.12 | 8.06 | 8.10 | 0.03 | 0.37% | 8.09 | 13 | 8.10 | 174 | 0.00 |
| 2020-07-23 | 2610 | 7121112 | 2055 | 57193550 | 8.10 | 8.10 | 8.01 | 8.01 | 0.09 | -1.11% | 8.01 | 1362 | 8.03 | 2 | 0.00 |
| 2020-07-27 | 2610 | 10918929 | 3294 | 85767944 | 7.97 | 7.97 | 7.80 | 7.80 | 0.18 | -2.62% | 7.80 | 1220 | 7.81 | 35 | 0.00 |
| 2020-07-28 | 2610 | 13059920 | 4396 | 99184268 | 7.75 | 7.75 | 7.53 | 7.56 | 0.24 | -3.08% | 7.56 | 24 | 7.57 | 62 | 0.00 |
| 2020-07-29 | 2610 | 6909821 | 2362 | 53252025 | 7.53 | 7.80 | 7.50 | 7.73 | 0.17 | 2.25% | 7.73 | 7 | 7.74 | 33 | 0.00 |
| 2020-07-30 | 2610 | 4206552 | 1516 | 32530032 | 7.73 | 7.80 | 7.67 | 7.78 | 0.05 | 0.65% | 7.78 | 6 | 7.79 | 99 | 0.00 |
| 2020-07-31 | 2610 | 10869982 | 2411 | 86620527 | 7.90 | 8.03 | 7.88 | 7.99 | 0.21 | 2.7% | 7.99 | 68 | 8.00 | 20 | 0.00 |
| 2020-08-03 | 2610 | 9068831 | 2453 | 70834018 | 7.92 | 7.92 | 7.76 | 7.81 | 0.18 | -2.25% | 7.80 | 5 | 7.81 | 67 | 0.00 |
| 2020-08-04 | 2610 | 8507817 | 4005 | 65604497 | 7.80 | 7.80 | 7.70 | 7.71 | 0.10 | -1.28% | 7.70 | 164 | 7.71 | 97 | 0.00 |
| 2020-08-05 | 2610 | 9958140 | 5249 | 76252826 | 7.72 | 7.75 | 7.62 | 7.63 | 0.08 | -1.04% | 7.63 | 30 | 7.65 | 12 | 0.00 |
| 2020-08-06 | 2610 | 8374176 | 2213 | 64696751 | 7.69 | 7.82 | 7.67 | 7.78 | 0.15 | 1.97% | 7.71 | 18 | 7.78 | 72 | 0.00 |
| 2020-08-07 | 2610 | 38004104 | 8692 | 310651460 | 8.38 | 8.39 | 8.01 | 8.02 | 0.24 | 3.08% | 8.02 | 179 | 8.03 | 207 | 0.00 |
| 2020-08-11 | 2610 | 22463551 | 5351 | 187591153 | 8.45 | 8.50 | 8.22 | 8.24 | 0.15 | 2.74% | 8.24 | 40 | 8.25 | 69 | 0.00 |
| 2020-08-12 | 2610 | 10179928 | 2747 | 83561415 | 8.24 | 8.26 | 8.15 | 8.18 | 0.06 | -0.73% | 8.18 | 268 | 8.19 | 48 | 0.00 |
| 2020-08-13 | 2610 | 26894216 | 6485 | 216362306 | 8.17 | 8.17 | 7.92 | 8.01 | 0.17 | -2.08% | 8.01 | 457 | 8.02 | 61 | 0.00 |
| 2020-08-14 | 2610 | 18841992 | 5552 | 152097730 | 8.01 | 8.20 | 7.96 | 8.08 | 0.07 | 0.87% | 8.08 | 331 | 8.09 | 18 | 0.00 |
| 2020-08-17 | 2610 | 27125667 | 4507 | 220331659 | 8.08 | 8.20 | 8.04 | 8.11 | 0.03 | 0.37% | 8.10 | 644 | 8.11 | 16 | 0.00 |
| 2020-08-18 | 2610 | 13600850 | 2851 | 110014875 | 8.15 | 8.16 | 8.05 | 8.10 | 0.01 | -0.12% | 8.09 | 66 | 8.10 | 71 | 0.00 |
| 2020-08-19 | 2610 | 13545662 | 3827 | 109223095 | 8.10 | 8.13 | 8.02 | 8.02 | 0.08 | -0.99% | 8.02 | 137 | 8.03 | 4 | 0.00 |
| 2020-08-20 | 2610 | 44773992 | 9229 | 364649022 | 8.02 | 8.30 | 8.01 | 8.05 | 0.03 | 0.37% | 8.05 | 17 | 8.06 | 2 | 0.00 |
| 2020-08-21 | 2610 | 31056047 | 5440 | 255007355 | 8.14 | 8.29 | 8.08 | 8.20 | 0.15 | 1.86% | 8.20 | 2072 | 8.21 | 16 | 0.00 |
| 2020-08-24 | 2610 | 25501185 | 5607 | 209468549 | 8.23 | 8.29 | 8.06 | 8.29 | 0.09 | 1.1% | 8.28 | 51 | 8.29 | 171 | 0.00 |
| 2020-08-25 | 2610 | 102713980 | 17107 | 875507507 | 8.41 | 8.75 | 8.33 | 8.37 | 0.08 | 0.97% | 8.37 | 676 | 8.38 | 82 | 0.00 |
| 2020-08-26 | 2610 | 59504053 | 10440 | 500771025 | 8.37 | 8.63 | 8.30 | 8.30 | 0.07 | -0.84% | 8.30 | 844 | 8.31 | 83 | 0.00 |
| 2020-08-27 | 2610 | 52129985 | 9743 | 428898225 | 8.35 | 8.38 | 8.12 | 8.36 | 0.06 | 0.72% | 8.35 | 120 | 8.36 | 11 | 0.00 |
| 2020-08-28 | 2610 | 98510281 | 17931 | 840450263 | 8.40 | 8.69 | 8.25 | 8.63 | 0.27 | 3.23% | 8.63 | 209 | 8.64 | 1048 | 0.00 |
| 2020-08-31 | 2610 | 343150319 | 28873 | 2147483647 | 8.76 | 9.00 | 8.54 | 8.54 | 0.09 | -1.04% | 8.54 | 283 | 8.56 | 16 | 0.00 |
| 2020-09-01 | 2610 | 63081449 | 10539 | 549418156 | 8.67 | 8.81 | 8.63 | 8.71 | 0.17 | 1.99% | 8.70 | 299 | 8.71 | 159 | 0.00 |
| 2020-09-02 | 2610 | 36618152 | 8069 | 319962194 | 8.74 | 8.79 | 8.67 | 8.76 | 0.05 | 0.57% | 8.76 | 20 | 8.77 | 167 | 0.00 |
| 2020-09-03 | 2610 | 93600339 | 17539 | 839907119 | 8.78 | 9.10 | 8.77 | 9.06 | 0.30 | 3.42% | 9.06 | 163 | 9.07 | 53 | 0.00 |
| 2020-09-04 | 2610 | 57541891 | 12153 | 516420053 | 8.93 | 9.06 | 8.88 | 8.98 | 0.08 | -0.88% | 8.97 | 134 | 8.98 | 215 | 0.00 |
| 2020-09-07 | 2610 | 86350652 | 16279 | 794423096 | 9.04 | 9.48 | 9.02 | 9.12 | 0.14 | 1.56% | 9.12 | 432 | 9.13 | 3 | 0.00 |
| 2020-09-10 | 2610 | 65944612 | 14793 | 620566760 | 9.50 | 9.66 | 9.20 | 9.23 | 0.25 | 1.21% | 9.23 | 419 | 9.24 | 5 | 0.00 |
| 2020-09-11 | 2610 | 63405276 | 13040 | 580009782 | 9.32 | 9.40 | 8.92 | 9.20 | 0.03 | -0.33% | 9.20 | 70 | 9.21 | 320 | 0.00 |
| 2020-09-14 | 2610 | 62553877 | 12829 | 565448069 | 9.36 | 9.37 | 8.90 | 8.91 | 0.29 | -3.15% | 8.91 | 687 | 8.92 | 35 | 0.00 |
| 2020-09-16 | 2610 | 30986484 | 6533 | 276691080 | 9.08 | 9.08 | 8.88 | 8.92 | 0.08 | 0.11% | 8.92 | 224 | 8.94 | 26 | 0.00 |
| 2020-09-17 | 2610 | 21514335 | 5032 | 191028030 | 8.98 | 8.98 | 8.81 | 8.82 | 0.10 | -1.12% | 8.82 | 1 | 8.83 | 11 | 0.00 |
| 2020-09-18 | 2610 | 34838555 | 8254 | 303181263 | 8.80 | 8.83 | 8.65 | 8.66 | 0.16 | -1.81% | 8.66 | 263 | 8.67 | 3 | 0.00 |
| 2020-09-22 | 2610 | 23901871 | 6496 | 198831795 | 8.36 | 8.39 | 8.23 | 8.30 | 0.16 | -4.16% | 8.30 | 501 | 8.31 | 3 | 0.00 |
| 2020-09-24 | 2610 | 38449358 | 9035 | 311855442 | 8.11 | 8.24 | 8.07 | 8.07 | 0.09 | -2.77% | 8.07 | 232 | 8.08 | 312 | 0.00 |
| 2020-09-25 | 2610 | 23240275 | 5492 | 188928863 | 8.20 | 8.25 | 8.06 | 8.10 | 0.03 | 0.37% | 8.10 | 29 | 8.11 | 2 | 0.00 |
| 2020-09-29 | 2610 | 17749850 | 4667 | 148761437 | 8.50 | 8.50 | 8.30 | 8.31 | 0.22 | 2.59% | 8.31 | 270 | 8.32 | 7 | 0.00 |
| 2020-09-30 | 2610 | 8761142 | 2337 | 72913123 | 8.38 | 8.40 | 8.25 | 8.28 | 0.03 | -0.36% | 8.28 | 205 | 8.30 | 15 | 0.00 |
| 2020-10-06 | 2610 | 12877125 | 3247 | 109544627 | 8.45 | 8.58 | 8.42 | 8.53 | 0.06 | 3.02% | 8.52 | 113 | 8.53 | 283 | 0.00 |
| 2020-10-08 | 2610 | 9945233 | 2551 | 84649549 | 8.59 | 8.61 | 8.45 | 8.50 | 0.00 | -0.35% | 8.50 | 320 | 8.51 | 19 | 0.00 |
| 2020-10-12 | 2610 | 10688000 | 2741 | 90464500 | 8.53 | 8.55 | 8.42 | 8.44 | 0.06 | -0.71% | 8.44 | 39 | 8.45 | 13 | 0.00 |
| 2020-10-13 | 2610 | 16322878 | 3889 | 138802567 | 8.56 | 8.57 | 8.44 | 8.55 | 0.11 | 1.3% | 8.54 | 318 | 8.55 | 336 | 0.00 |
| 2020-10-14 | 2610 | 15410000 | 3778 | 132577398 | 8.56 | 8.67 | 8.52 | 8.52 | 0.03 | -0.35% | 8.52 | 149 | 8.54 | 11 | 0.00 |
| 2020-10-15 | 2610 | 9955703 | 2626 | 85430120 | 8.55 | 8.63 | 8.51 | 8.60 | 0.08 | 0.94% | 8.59 | 23 | 8.60 | 201 | 0.00 |
| 2020-10-16 | 2610 | 9503702 | 2169 | 81471883 | 8.61 | 8.63 | 8.53 | 8.55 | 0.05 | -0.58% | 8.54 | 153 | 8.55 | 210 | 0.00 |
| 2020-10-20 | 2610 | 15917543 | 3599 | 137438729 | 8.60 | 8.67 | 8.60 | 8.65 | 0.07 | 1.17% | 8.64 | 7 | 8.65 | 455 | 0.00 |
| 2020-10-21 | 2610 | 9785379 | 2793 | 84589789 | 8.66 | 8.68 | 8.61 | 8.61 | 0.04 | -0.46% | 8.60 | 423 | 8.61 | 6 | 0.00 |
| 2020-10-22 | 2610 | 11772015 | 3920 | 101921705 | 8.64 | 8.68 | 8.62 | 8.66 | 0.05 | 0.58% | 8.66 | 66 | 8.67 | 700 | 0.00 |
| 2020-10-23 | 2610 | 20307725 | 4701 | 178354261 | 8.69 | 8.84 | 8.68 | 8.80 | 0.14 | 1.62% | 8.80 | 317 | 8.81 | 142 | 0.00 |
| 2020-10-26 | 2610 | 26000354 | 6956 | 232037097 | 8.86 | 8.99 | 8.85 | 8.90 | 0.10 | 1.14% | 8.89 | 292 | 8.90 | 30 | 0.00 |
| 2020-10-27 | 2610 | 14406779 | 3801 | 126873822 | 8.90 | 8.90 | 8.70 | 8.79 | 0.11 | -1.24% | 8.79 | 167 | 8.80 | 151 | 0.00 |
| 2020-10-28 | 2610 | 19689077 | 4278 | 174858471 | 8.89 | 8.99 | 8.80 | 8.81 | 0.02 | 0.23% | 8.81 | 48 | 8.82 | 129 | 0.00 |
| 2020-10-29 | 2610 | 23845623 | 6178 | 209476125 | 8.80 | 8.92 | 8.61 | 8.83 | 0.02 | 0.23% | 8.83 | 1 | 8.84 | 203 | 0.00 |
| 2020-10-30 | 2610 | 25922031 | 5778 | 227710746 | 8.92 | 8.96 | 8.64 | 8.75 | 0.08 | -0.91% | 8.75 | 1 | 8.76 | 216 | 0.00 |
| 2020-11-02 | 2610 | 12535729 | 3049 | 108560100 | 8.75 | 8.78 | 8.62 | 8.63 | 0.12 | -1.37% | 8.63 | 601 | 8.64 | 14 | 0.00 |
| 2020-11-03 | 2610 | 7769982 | 2018 | 67142794 | 8.64 | 8.68 | 8.60 | 8.65 | 0.02 | 0.23% | 8.65 | 22 | 8.66 | 138 | 0.00 |
| 2020-11-04 | 2610 | 8130216 | 2312 | 70544828 | 8.70 | 8.75 | 8.58 | 8.68 | 0.03 | 0.35% | 8.67 | 79 | 8.68 | 4 | 0.00 |
| 2020-11-05 | 2610 | 13278420 | 4313 | 114528695 | 8.70 | 8.74 | 8.58 | 8.58 | 0.10 | -1.15% | 8.58 | 62 | 8.59 | 37 | 0.00 |
| 2020-11-06 | 2610 | 55201519 | 12647 | 457013833 | 8.20 | 8.39 | 8.20 | 8.32 | 0.26 | -3.03% | 8.32 | 51 | 8.33 | 91 | 0.00 |
| 2020-11-09 | 2610 | 21256670 | 5113 | 178538300 | 8.30 | 8.48 | 8.29 | 8.41 | 0.09 | 1.08% | 8.40 | 347 | 8.41 | 13 | 0.00 |
| 2020-11-10 | 2610 | 82643001 | 11696 | 764447690 | 9.25 | 9.25 | 9.25 | 9.25 | 0.84 | 9.99% | 9.25 | 245837 | 0.00 | 0 | 0.00 |
| 2020-11-11 | 2610 | 149137565 | 34800 | 1342793156 | 9.17 | 9.18 | 8.80 | 9.10 | 0.15 | -1.62% | 9.09 | 73 | 9.10 | 389 | 0.00 |
| 2020-11-12 | 2610 | 33807678 | 7232 | 306138100 | 9.00 | 9.19 | 8.97 | 9.01 | 0.09 | -0.99% | 9.01 | 214 | 9.02 | 86 | 0.00 |
| 2020-11-13 | 2610 | 23016429 | 5145 | 204725074 | 9.01 | 9.04 | 8.80 | 8.88 | 0.13 | -1.44% | 8.88 | 122 | 8.89 | 199 | 0.00 |
| 2020-11-16 | 2610 | 16875085 | 3965 | 150454461 | 8.98 | 8.99 | 8.89 | 8.91 | 0.03 | 0.34% | 8.91 | 61 | 8.92 | 60 | 0.00 |
| 2020-11-18 | 2610 | 53724871 | 11957 | 493148547 | 9.08 | 9.30 | 9.04 | 9.22 | 0.17 | 3.48% | 9.21 | 92 | 9.22 | 448 | 0.00 |
| 2020-11-19 | 2610 | 21636861 | 4644 | 198189651 | 9.22 | 9.22 | 9.12 | 9.14 | 0.08 | -0.87% | 9.13 | 265 | 9.14 | 65 | 0.00 |
| 2020-11-23 | 2610 | 20724236 | 5096 | 188493239 | 9.11 | 9.15 | 9.06 | 9.09 | 0.01 | -0.55% | 9.09 | 51 | 9.10 | 467 | 0.00 |
| 2020-11-24 | 2610 | 56345954 | 12417 | 521145853 | 9.13 | 9.34 | 9.09 | 9.24 | 0.15 | 1.65% | 9.24 | 104 | 9.25 | 485 | 0.00 |
| 2020-11-25 | 2610 | 173275942 | 30225 | 1692657009 | 9.43 | 10.05 | 9.32 | 9.88 | 0.64 | 6.93% | 9.88 | 125 | 9.89 | 232 | 0.00 |
| 2020-11-26 | 2610 | 94979488 | 16745 | 950244859 | 9.93 | 10.10 | 9.90 | 10.00 | 0.12 | 1.21% | 10.00 | 157 | 10.05 | 4802 | 0.00 |
| 2020-11-27 | 2610 | 51172559 | 11118 | 510833814 | 10.05 | 10.10 | 9.90 | 10.05 | 0.05 | 0.5% | 10.00 | 813 | 10.05 | 1715 | 0.00 |
| 2020-11-30 | 2610 | 53568716 | 11378 | 532083176 | 10.00 | 10.10 | 9.78 | 9.78 | 0.27 | -2.69% | 9.78 | 93 | 9.79 | 119 | 0.00 |
| 2020-12-01 | 2610 | 30343082 | 7009 | 297489652 | 9.78 | 9.92 | 9.66 | 9.84 | 0.06 | 0.61% | 9.84 | 324 | 9.85 | 59 | 0.00 |
| 2020-12-02 | 2610 | 146160116 | 24744 | 1503786062 | 9.98 | 10.70 | 9.96 | 10.25 | 0.41 | 4.17% | 10.25 | 53 | 10.30 | 559 | 0.00 |
| 2020-12-04 | 2610 | 130946172 | 23515 | 1426394235 | 11.00 | 11.20 | 10.70 | 10.85 | 0.05 | 5.85% | 10.80 | 347 | 10.85 | 460 | 0.00 |
| 2020-12-07 | 2610 | 57393441 | 12807 | 611380855 | 10.85 | 10.90 | 10.55 | 10.55 | 0.30 | -2.76% | 10.55 | 2828 | 10.60 | 825 | 0.00 |
| 2020-12-11 | 2610 | 41046834 | 7719 | 434569421 | 10.75 | 10.75 | 10.40 | 10.50 | 0.10 | -0.47% | 10.50 | 333 | 10.55 | 170 | 0.00 |
| 2020-12-16 | 2610 | 191288503 | 33279 | 2147483647 | 12.00 | 12.35 | 11.70 | 11.90 | 0.20 | 13.33% | 11.85 | 718 | 11.90 | 1753 | 0.00 |
| 2020-12-18 | 2610 | 185383572 | 31734 | 2147483647 | 11.70 | 12.45 | 11.60 | 12.15 | 0.40 | 2.1% | 12.15 | 381 | 12.20 | 503 | 0.00 |
| 2020-12-21 | 2610 | 232638813 | 41863 | 2147483647 | 12.20 | 13.10 | 12.20 | 12.95 | 0.80 | 6.58% | 12.95 | 248 | 13.00 | 3681 | 0.00 |
| 2020-12-22 | 2610 | 236423171 | 51482 | 2147483647 | 12.90 | 13.15 | 11.75 | 11.90 | 1.05 | -8.11% | 11.90 | 1274 | 11.95 | 1040 | 0.00 |
| 2020-12-25 | 2610 | 66489948 | 11574 | 798723328 | 12.05 | 12.20 | 11.90 | 11.95 | 0.05 | 0.42% | 11.95 | 772 | 12.00 | 2240 | 0.00 |
| 2020-12-28 | 2610 | 135271589 | 26917 | 1656848648 | 12.00 | 12.55 | 11.95 | 12.20 | 0.25 | 2.09% | 12.20 | 1395 | 12.25 | 2702 | 0.00 |
| 2020-12-29 | 2610 | 109456720 | 20147 | 1334627893 | 12.30 | 12.45 | 11.95 | 12.30 | 0.10 | 0.82% | 12.30 | 50 | 12.35 | 3944 | 0.00 |
| 2020-12-30 | 2610 | 52760559 | 12000 | 638861462 | 12.35 | 12.35 | 12.00 | 12.15 | 0.15 | -1.22% | 12.10 | 425 | 12.15 | 470 | 0.00 |