盛達(3027)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 8.40 0 0% | 8.22 -0.18 -2.14% | 8.07 -0.15 -1.82% | 8.09 0.02 0.25% | 8.11 0.02 0.25% | 8.25 0.14 1.73% | 8.20 -0.05 -0.61% | 8.30 0.1 1.22% | 8.18 -0.12 -1.45% | 8.18 0 0% | 8.18 0 0% | 8.19 0.01 0.12% | 8.21 0.02 0.24% | 7.78 -0.43 -5.24% | 7.90 0.12 1.54% | 8.14 | ||||||||||||||||
| 2 月 | 7.84 -0.06 -0.76% | 7.91 0.07 0.89% | 8.04 0.13 1.64% | 8.06 0.02 0.25% | 7.93 -0.13 -1.61% | 8.06 0.13 1.64% | 8.07 0.01 0.12% | 7.98 -0.09 -1.12% | 7.91 -0.07 -0.88% | 7.92 0.01 0.13% | 7.83 -0.09 -1.14% | 7.78 -0.05 -0.64% | 7.85 0.07 0.9% | 7.88 0.03 0.38% | 7.87 -0.01 -0.13% | 7.79 -0.08 -1.02% | 7.88 0.09 1.16% | 8.01 0.13 1.65% | 7.92 -0.09 -1.12% | 7.91 | ||||||||||||
| 3 月 | 7.91 -0.01 -0.13% | 7.92 0.01 0.13% | 7.92 0 0% | 7.90 -0.02 -0.25% | 7.87 -0.03 -0.38% | 7.75 -0.12 -1.52% | 7.63 -0.12 -1.55% | 7.72 0.09 1.18% | 7.30 -0.42 -5.44% | 6.59 -0.71 -9.73% | 6.30 -0.29 -4.4% | 5.77 -0.53 -8.41% | 5.70 -0.07 -1.21% | 5.16 -0.54 -9.47% | 5.27 0.11 2.13% | 5.06 -0.21 -3.98% | 5.32 0.26 5.14% | 5.36 0.04 0.75% | 5.35 -0.01 -0.19% | 5.43 0.08 1.5% | 5.38 -0.05 -0.92% | 5.62 0.24 4.46% | 6.41 | |||||||||
| 4 月 | 5.74 0.12 2.14% | 5.83 0.09 1.57% | 5.89 0.06 1.03% | 6.11 0.22 3.74% | 6.44 0.33 5.4% | 6.46 0.02 0.31% | 6.42 -0.04 -0.62% | 6.52 0.1 1.56% | 6.70 0.18 2.76% | 7.28 0.58 8.66% | 7.53 0.25 3.43% | 7.35 -0.18 -2.39% | 7.09 -0.26 -3.54% | 7.08 -0.01 -0.14% | 7.11 0.03 0.42% | 7.15 0.04 0.56% | 7.39 0.24 3.36% | 7.54 0.15 2.03% | 7.60 0.06 0.8% | 7.76 0.16 2.11% | 6.86 | |||||||||||
| 5 月 | 7.61 -0.15 -1.93% | 7.74 0.13 1.71% | 7.78 0.04 0.52% | 7.80 0.02 0.26% | 7.89 0.09 1.15% | 7.76 -0.13 -1.65% | 7.93 0.17 2.19% | 8.09 0.16 2.02% | 8.03 -0.06 -0.74% | 8.09 0.06 0.75% | 8.08 -0.01 -0.12% | 8.13 0.05 0.62% | 8.15 0.02 0.25% | 8.09 -0.06 -0.74% | 8.00 -0.09 -1.11% | 8.04 0.04 0.5% | 8.18 0.14 1.74% | 8.13 -0.05 -0.61% | 8.35 0.22 2.71% | 8.06 | ||||||||||||
| 6 月 | 8.88 0.53 6.35% | 9.29 0.41 4.62% | 9.12 -0.17 -1.83% | 9.00 -0.12 -1.32% | 9.02 0.02 0.22% | 8.88 -0.14 -1.55% | 8.82 -0.06 -0.68% | 8.94 0.12 1.36% | 8.83 -0.11 -1.23% | 8.52 -0.31 -3.51% | 8.51 -0.01 -0.12% | 8.59 0.08 0.94% | 8.65 0.06 0.7% | 8.66 0.01 0.12% | 8.68 0.02 0.23% | 8.78 0.1 1.15% | 8.69 -0.09 -1.03% | 8.68 -0.01 -0.12% | 8.93 0.25 2.88% | 8.72 -0.21 -2.35% | 8.84 | |||||||||||
| 7 月 | 9.59 0.87 9.98% | 10.50 0.91 9.49% | 11.00 0.5 4.76% | 12.10 1.1 10% | 11.95 -0.15 -1.24% | 11.40 -0.55 -4.6% | 11.65 0.25 2.19% | 12.35 0.7 6.01% | 11.80 -0.55 -4.45% | 11.70 -0.1 -0.85% | 12.65 0.95 8.12% | 11.40 -1.25 -9.88% | 11.25 -0.15 -1.32% | 11.65 0.4 3.56% | 11.80 0.15 1.29% | 11.50 -0.3 -2.54% | 11.10 -0.4 -3.48% | 10.65 -0.45 -4.05% | 11.10 0.45 4.23% | 11.65 0.55 4.95% | 11.70 0.05 0.43% | 11.49 | ||||||||||
| 8 月 | 11.80 0.1 0.85% | 11.60 -0.2 -1.69% | 12.20 0.6 5.17% | 11.95 -0.25 -2.05% | 12.15 0.2 1.67% | 13.85 1.7 13.99% | 15.10 1.25 9.03% | 14.20 -0.9 -5.96% | 14.80 0.6 4.23% | 15.00 0.2 1.35% | 15.05 0.05 0.33% | 14.50 -0.55 -3.65% | 14.65 0.15 1.03% | 15.40 0.75 5.12% | 15.65 0.25 1.62% | 16.10 0.45 2.88% | 17.45 1.35 8.39% | 17.60 0.15 0.86% | 19.35 1.75 9.94% | 21.20 1.85 9.56% | 15.32 | |||||||||||
| 9 月 | 19.40 -1.8 -8.49% | 20.20 0.8 4.12% | 19.80 -0.4 -1.98% | 19.30 -0.5 -2.53% | 19.60 0.3 1.55% | 19.95 0.35 1.79% | 19.15 -0.8 -4.01% | 19.25 0.1 0.52% | 18.95 -0.3 -1.56% | 19.05 0.1 0.53% | 19.20 0.15 0.79% | 20.20 1 5.21% | 22.70 2.5 12.38% | 20.45 -2.25 -9.91% | 18.80 -1.65 -8.07% | 19.10 0.3 1.6% | 19.81 | |||||||||||||||
| 10 月 | 21.00 1.9 9.95% | 21.80 0.8 3.81% | 22.00 0.2 0.92% | 21.60 -0.4 -1.82% | 23.75 2.15 9.95% | 25.40 1.65 6.95% | 22.90 -2.5 -9.84% | 23.15 0.25 1.09% | 23.80 0.65 2.81% | 23.15 -0.65 -2.73% | 23.20 0.05 0.22% | 22.30 -0.9 -3.88% | 22.35 0.05 0.22% | 22.00 -0.35 -1.57% | 22.05 0.05 0.23% | 21.40 -0.65 -2.95% | 22.45 | |||||||||||||||
| 11 月 | 20.30 -1.1 -5.14% | 21.15 0.85 4.19% | 20.80 -0.35 -1.65% | 21.30 0.5 2.4% | 21.30 0 0% | 21.60 0.3 1.41% | 20.65 -0.95 -4.4% | 20.20 -0.45 -2.18% | 19.50 -0.7 -3.47% | 20.25 0.75 3.85% | 19.60 -0.65 -3.21% | 19.70 0.1 0.51% | 19.65 -0.05 -0.25% | 20.30 0.65 3.31% | 21.55 1.25 6.16% | 21.35 -0.2 -0.93% | 21.45 0.1 0.47% | 21.35 -0.1 -0.47% | 21.00 -0.35 -1.64% | 20.63 | ||||||||||||
| 12 月 | 20.60 -0.4 -1.9% | 20.00 -0.6 -2.91% | 20.05 0.05 0.25% | 20.50 0.45 2.24% | 20.55 0.05 0.24% | 21.45 0.9 4.38% | 20.60 -0.85 -3.96% | 21.60 1 4.85% | 20.70 -0.9 -4.17% | 22.00 1.3 6.28% | 21.60 -0.4 -1.82% | 21.50 -0.1 -0.46% | 21.50 0 0% | 21 |
說明:最高漲幅:13.99%最低跌幅:-9.91% 最高價:25.40最低價:5.06平均價:12.87,灰色底表示週末,漲162天(70.18)元,跌121天(-43.38)元,平盤6天
14%=2,12%=2,10%=11,9%=3,8%=2,7%=1,6%=8,5%=11,4%=12,3%=11,2%=30,1%=41,0%=34,-0%=1,-1%=1,-2%=4,-3%=4,-4%=6,-5%=10,-6%=16,-7%=17,-8%=31,-9%=31,
| 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 | 3027 | 492459 | 205 | 4199799 | 8.60 | 8.66 | 8.40 | 8.40 | 0.09 | 0% | 8.40 | 5 | 8.44 | 7 | 4.18 |
| 2020-01-03 | 3027 | 908648 | 280 | 7539876 | 8.43 | 8.47 | 8.17 | 8.22 | 0.18 | -2.14% | 8.22 | 28 | 8.23 | 1 | 4.09 |
| 2020-01-06 | 3027 | 448651 | 175 | 3651313 | 8.28 | 8.28 | 8.05 | 8.07 | 0.15 | -1.82% | 8.07 | 21 | 8.08 | 26 | 4.01 |
| 2020-01-07 | 3027 | 257586 | 90 | 2086708 | 8.11 | 8.15 | 8.05 | 8.09 | 0.02 | 0.25% | 8.09 | 7 | 8.13 | 1 | 4.02 |
| 2020-01-08 | 3027 | 277150 | 98 | 2251336 | 8.10 | 8.16 | 8.09 | 8.11 | 0.02 | 0.25% | 8.11 | 43 | 8.16 | 20 | 4.03 |
| 2020-01-09 | 3027 | 325144 | 126 | 2704901 | 8.19 | 8.53 | 8.19 | 8.25 | 0.14 | 1.73% | 8.25 | 12 | 8.27 | 1 | 4.10 |
| 2020-01-10 | 3027 | 185091 | 85 | 1531144 | 8.29 | 8.32 | 8.20 | 8.20 | 0.05 | -0.61% | 8.20 | 18 | 8.22 | 1 | 4.08 |
| 2020-01-13 | 3027 | 205354 | 91 | 1687194 | 8.25 | 8.30 | 8.18 | 8.30 | 0.10 | 1.22% | 8.26 | 6 | 8.30 | 12 | 4.13 |
| 2020-01-14 | 3027 | 181589 | 85 | 1491174 | 8.30 | 8.30 | 8.18 | 8.18 | 0.12 | -1.45% | 8.18 | 7 | 8.20 | 5 | 4.07 |
| 2020-01-15 | 3027 | 122845 | 54 | 1006269 | 8.20 | 8.21 | 8.15 | 8.18 | 0.00 | 0% | 8.18 | 9 | 8.23 | 2 | 4.07 |
| 2020-01-16 | 3027 | 92004 | 48 | 755902 | 8.18 | 8.29 | 8.18 | 8.18 | 0.00 | 0% | 8.18 | 10 | 8.25 | 8 | 4.07 |
| 2020-01-17 | 3027 | 192311 | 70 | 1584078 | 8.38 | 8.38 | 8.18 | 8.19 | 0.01 | 0.12% | 8.19 | 7 | 8.21 | 1 | 4.07 |
| 2020-01-20 | 3027 | 121450 | 78 | 998300 | 8.28 | 8.29 | 8.20 | 8.21 | 0.02 | 0.24% | 8.20 | 37 | 8.25 | 2 | 4.08 |
| 2020-01-30 | 3027 | 464150 | 162 | 3592082 | 8.00 | 8.00 | 7.60 | 7.78 | 0.43 | -5.24% | 7.77 | 3 | 7.78 | 8 | 3.87 |
| 2020-01-31 | 3027 | 185376 | 63 | 1436815 | 7.94 | 7.94 | 7.70 | 7.90 | 0.12 | 1.54% | 7.82 | 2 | 7.92 | 3 | 3.93 |
| 2020-02-03 | 3027 | 192282 | 90 | 1492100 | 7.70 | 7.85 | 7.51 | 7.84 | 0.06 | -0.76% | 7.77 | 7 | 7.85 | 15 | 3.90 |
| 2020-02-04 | 3027 | 91063 | 50 | 726381 | 7.80 | 8.05 | 7.80 | 7.91 | 0.07 | 0.89% | 7.91 | 1 | 8.00 | 3 | 3.94 |
| 2020-02-05 | 3027 | 105001 | 60 | 839728 | 8.08 | 8.08 | 7.90 | 8.04 | 0.13 | 1.64% | 7.95 | 5 | 8.05 | 8 | 4.00 |
| 2020-02-06 | 3027 | 124060 | 62 | 996761 | 8.02 | 8.07 | 7.97 | 8.06 | 0.02 | 0.25% | 8.04 | 10 | 8.06 | 3 | 4.01 |
| 2020-02-07 | 3027 | 128001 | 62 | 1020748 | 8.10 | 8.10 | 7.91 | 7.93 | 0.13 | -1.61% | 7.91 | 17 | 7.99 | 1 | 3.95 |
| 2020-02-10 | 3027 | 42500 | 40 | 335262 | 7.86 | 8.06 | 7.84 | 8.06 | 0.13 | 1.64% | 7.93 | 5 | 8.06 | 1 | 4.01 |
| 2020-02-11 | 3027 | 123423 | 81 | 988335 | 8.09 | 8.09 | 7.96 | 8.07 | 0.01 | 0.12% | 8.05 | 5 | 8.07 | 4 | 4.01 |
| 2020-02-12 | 3027 | 151536 | 79 | 1201336 | 8.02 | 8.02 | 7.90 | 7.98 | 0.09 | -1.12% | 7.98 | 2 | 7.99 | 10 | 3.97 |
| 2020-02-13 | 3027 | 152000 | 50 | 1203690 | 7.98 | 7.98 | 7.90 | 7.91 | 0.07 | -0.88% | 7.91 | 9 | 7.93 | 2 | 3.94 |
| 2020-02-14 | 3027 | 74331 | 42 | 587648 | 7.91 | 7.92 | 7.88 | 7.92 | 0.01 | 0.13% | 7.92 | 4 | 7.93 | 20 | 3.94 |
| 2020-02-17 | 3027 | 56347 | 73 | 440937 | 7.87 | 7.87 | 7.82 | 7.83 | 0.09 | -1.14% | 7.83 | 1 | 7.84 | 1 | 3.90 |
| 2020-02-18 | 3027 | 107587 | 66 | 839419 | 7.82 | 7.87 | 7.78 | 7.78 | 0.05 | -0.64% | 7.78 | 14 | 7.79 | 4 | 3.87 |
| 2020-02-19 | 3027 | 53000 | 25 | 413900 | 7.78 | 7.85 | 7.76 | 7.85 | 0.07 | 0.9% | 7.82 | 1 | 7.85 | 32 | 3.91 |
| 2020-02-20 | 3027 | 113583 | 79 | 896738 | 7.92 | 7.92 | 7.83 | 7.88 | 0.03 | 0.38% | 7.82 | 5 | 7.88 | 3 | 3.92 |
| 2020-02-21 | 3027 | 111000 | 34 | 875420 | 7.88 | 7.96 | 7.87 | 7.87 | 0.01 | -0.13% | 7.87 | 6 | 7.88 | 37 | 3.92 |
| 2020-02-24 | 3027 | 56000 | 28 | 438350 | 7.87 | 7.90 | 7.78 | 7.79 | 0.08 | -1.02% | 7.79 | 8 | 7.80 | 1 | 3.88 |
| 2020-02-25 | 3027 | 358026 | 84 | 2813667 | 7.88 | 7.88 | 7.80 | 7.88 | 0.09 | 1.16% | 7.85 | 3 | 7.88 | 23 | 3.92 |
| 2020-02-26 | 3027 | 203000 | 94 | 1617850 | 7.86 | 8.07 | 7.82 | 8.01 | 0.13 | 1.65% | 8.00 | 30 | 8.01 | 3 | 3.99 |
| 2020-02-27 | 3027 | 342613 | 110 | 2701586 | 8.01 | 8.01 | 7.80 | 7.92 | 0.09 | -1.12% | 7.92 | 1 | 7.95 | 2 | 3.94 |
| 2020-03-02 | 3027 | 147191 | 100 | 1156328 | 7.77 | 7.93 | 7.73 | 7.91 | 0.01 | -0.13% | 7.91 | 4 | 7.92 | 10 | 3.94 |
| 2020-03-03 | 3027 | 119000 | 49 | 941620 | 7.98 | 8.00 | 7.88 | 7.92 | 0.01 | 0.13% | 7.92 | 4 | 7.93 | 9 | 3.94 |
| 2020-03-04 | 3027 | 99698 | 58 | 779662 | 7.80 | 7.92 | 7.79 | 7.92 | 0.00 | 0% | 7.88 | 2 | 7.92 | 28 | 3.94 |
| 2020-03-05 | 3027 | 92755 | 59 | 730954 | 7.86 | 7.93 | 7.84 | 7.90 | 0.02 | -0.25% | 7.90 | 1 | 7.92 | 2 | 3.93 |
| 2020-03-06 | 3027 | 53000 | 16 | 417800 | 7.93 | 7.93 | 7.86 | 7.87 | 0.03 | -0.38% | 7.88 | 2 | 7.90 | 2 | 3.92 |
| 2020-03-09 | 3027 | 279896 | 135 | 2150084 | 7.88 | 7.88 | 7.62 | 7.75 | 0.12 | -1.52% | 7.75 | 16 | 7.78 | 2 | 3.86 |
| 2020-03-10 | 3027 | 199074 | 96 | 1513025 | 7.70 | 7.70 | 7.50 | 7.63 | 0.12 | -1.55% | 7.60 | 2 | 7.63 | 5 | 3.80 |
| 2020-03-11 | 3027 | 111045 | 68 | 858877 | 7.61 | 7.81 | 7.61 | 7.72 | 0.09 | 1.18% | 7.72 | 1 | 7.77 | 21 | 3.84 |
| 2020-03-12 | 3027 | 325251 | 135 | 2394773 | 7.60 | 7.71 | 7.28 | 7.30 | 0.42 | -5.44% | 7.30 | 12 | 7.45 | 8 | 3.63 |
| 2020-03-13 | 3027 | 479000 | 135 | 3175420 | 6.89 | 7.18 | 6.57 | 6.59 | 0.71 | -9.73% | 6.59 | 4 | 6.77 | 3 | 3.28 |
| 2020-03-16 | 3027 | 303609 | 126 | 1929478 | 6.57 | 6.80 | 6.10 | 6.30 | 0.29 | -4.4% | 6.10 | 20 | 6.30 | 1 | 3.13 |
| 2020-03-17 | 3027 | 709494 | 219 | 4174800 | 6.19 | 6.19 | 5.75 | 5.77 | 0.53 | -8.41% | 5.77 | 4 | 5.83 | 6 | 2.87 |
| 2020-03-18 | 3027 | 146000 | 74 | 841690 | 5.80 | 5.81 | 5.70 | 5.70 | 0.07 | -1.21% | 5.70 | 8 | 5.77 | 2 | 2.84 |
| 2020-03-19 | 3027 | 709056 | 176 | 3680224 | 5.35 | 5.68 | 5.13 | 5.16 | 0.54 | -9.47% | 0.00 | 0 | 5.16 | 3 | 2.57 |
| 2020-03-20 | 3027 | 224717 | 127 | 1178367 | 5.16 | 5.41 | 5.11 | 5.27 | 0.11 | 2.13% | 5.27 | 3 | 5.35 | 5 | 2.62 |
| 2020-03-23 | 3027 | 146030 | 76 | 736942 | 5.16 | 5.16 | 4.93 | 5.06 | 0.21 | -3.98% | 5.06 | 9 | 5.07 | 4 | 2.52 |
| 2020-03-24 | 3027 | 202675 | 99 | 1069184 | 5.20 | 5.45 | 5.14 | 5.32 | 0.26 | 5.14% | 5.23 | 4 | 5.28 | 4 | 2.65 |
| 2020-03-25 | 3027 | 227455 | 129 | 1223260 | 5.35 | 5.47 | 5.32 | 5.36 | 0.04 | 0.75% | 5.36 | 6 | 5.37 | 4 | 2.67 |
| 2020-03-26 | 3027 | 207074 | 104 | 1117915 | 5.53 | 5.53 | 5.33 | 5.35 | 0.01 | -0.19% | 5.35 | 5 | 5.38 | 3 | 2.66 |
| 2020-03-27 | 3027 | 164960 | 86 | 901641 | 5.50 | 5.52 | 5.40 | 5.43 | 0.08 | 1.5% | 5.43 | 1 | 5.44 | 2 | 2.70 |
| 2020-03-30 | 3027 | 51000 | 31 | 275330 | 5.43 | 5.43 | 5.35 | 5.38 | 0.05 | -0.92% | 5.38 | 1 | 5.41 | 4 | 2.68 |
| 2020-03-31 | 3027 | 184015 | 183 | 1036674 | 5.54 | 5.70 | 5.54 | 5.62 | 0.24 | 4.46% | 5.62 | 1 | 5.65 | 7 | 0.00 |
| 2020-04-01 | 3027 | 121032 | 62 | 688313 | 5.76 | 5.76 | 5.64 | 5.74 | 0.12 | 2.14% | 5.71 | 1 | 5.74 | 8 | 0.00 |
| 2020-04-06 | 3027 | 88501 | 66 | 512594 | 5.77 | 5.83 | 5.75 | 5.83 | 0.09 | 1.57% | 5.83 | 1 | 5.84 | 7 | 0.00 |
| 2020-04-07 | 3027 | 198657 | 85 | 1172322 | 5.84 | 5.98 | 5.84 | 5.89 | 0.06 | 1.03% | 5.89 | 6 | 5.93 | 10 | 0.00 |
| 2020-04-08 | 3027 | 203432 | 93 | 1229644 | 5.85 | 6.26 | 5.85 | 6.11 | 0.22 | 3.74% | 6.11 | 11 | 6.17 | 2 | 0.00 |
| 2020-04-09 | 3027 | 278548 | 106 | 1777821 | 6.28 | 6.46 | 6.23 | 6.44 | 0.33 | 5.4% | 6.39 | 1 | 6.42 | 1 | 0.00 |
| 2020-04-10 | 3027 | 196627 | 89 | 1274435 | 6.48 | 6.52 | 6.40 | 6.46 | 0.02 | 0.31% | 6.45 | 25 | 6.47 | 3 | 0.00 |
| 2020-04-13 | 3027 | 167002 | 56 | 1070664 | 6.40 | 6.47 | 6.34 | 6.42 | 0.04 | -0.62% | 6.39 | 5 | 6.40 | 3 | 0.00 |
| 2020-04-14 | 3027 | 145126 | 75 | 946657 | 6.42 | 6.57 | 6.42 | 6.52 | 0.10 | 1.56% | 6.51 | 6 | 6.54 | 7 | 0.00 |
| 2020-04-15 | 3027 | 279333 | 128 | 1854426 | 6.58 | 6.74 | 6.55 | 6.70 | 0.18 | 2.76% | 6.68 | 23 | 6.70 | 8 | 0.00 |
| 2020-04-16 | 3027 | 882166 | 292 | 6250883 | 6.88 | 7.29 | 6.81 | 7.28 | 0.58 | 8.66% | 7.26 | 3 | 7.29 | 12 | 0.00 |
| 2020-04-17 | 3027 | 877735 | 362 | 6664338 | 7.44 | 7.79 | 7.36 | 7.53 | 0.25 | 3.43% | 7.48 | 20 | 7.53 | 3 | 0.00 |
| 2020-04-20 | 3027 | 163304 | 93 | 1208099 | 7.52 | 7.52 | 7.31 | 7.35 | 0.18 | -2.39% | 7.35 | 3 | 7.36 | 3 | 0.00 |
| 2020-04-21 | 3027 | 310195 | 117 | 2212661 | 7.35 | 7.35 | 7.07 | 7.09 | 0.26 | -3.54% | 7.09 | 1 | 7.10 | 1 | 0.00 |
| 2020-04-22 | 3027 | 121000 | 50 | 843050 | 7.01 | 7.12 | 6.90 | 7.08 | 0.01 | -0.14% | 7.05 | 5 | 7.08 | 11 | 0.00 |
| 2020-04-23 | 3027 | 148503 | 69 | 1056898 | 7.08 | 7.20 | 7.08 | 7.11 | 0.03 | 0.42% | 7.11 | 1 | 7.13 | 3 | 0.00 |
| 2020-04-24 | 3027 | 49208 | 28 | 351496 | 7.12 | 7.17 | 7.11 | 7.15 | 0.04 | 0.56% | 7.13 | 9 | 7.15 | 11 | 0.00 |
| 2020-04-27 | 3027 | 130356 | 68 | 946911 | 7.11 | 7.39 | 7.11 | 7.39 | 0.24 | 3.36% | 7.37 | 2 | 7.39 | 2 | 0.00 |
| 2020-04-28 | 3027 | 92525 | 54 | 692936 | 7.39 | 7.55 | 7.39 | 7.54 | 0.15 | 2.03% | 7.53 | 1 | 7.54 | 2 | 0.00 |
| 2020-04-29 | 3027 | 180799 | 90 | 1366390 | 7.57 | 7.60 | 7.50 | 7.60 | 0.06 | 0.8% | 7.55 | 2 | 7.60 | 31 | 0.00 |
| 2020-04-30 | 3027 | 150477 | 82 | 1154720 | 7.60 | 7.77 | 7.57 | 7.76 | 0.16 | 2.11% | 7.76 | 8 | 7.77 | 16 | 0.00 |
| 2020-05-04 | 3027 | 302489 | 113 | 2314695 | 7.76 | 7.78 | 7.57 | 7.61 | 0.15 | -1.93% | 7.61 | 1 | 7.65 | 1 | 0.00 |
| 2020-05-05 | 3027 | 259150 | 85 | 1998119 | 7.69 | 7.76 | 7.62 | 7.74 | 0.13 | 1.71% | 7.74 | 6 | 7.75 | 3 | 0.00 |
| 2020-05-06 | 3027 | 134000 | 61 | 1033450 | 7.74 | 7.79 | 7.65 | 7.78 | 0.04 | 0.52% | 7.76 | 6 | 7.79 | 3 | 0.00 |
| 2020-05-08 | 3027 | 234624 | 92 | 1855360 | 7.95 | 7.97 | 7.80 | 7.80 | 0.08 | 0.26% | 7.80 | 21 | 7.89 | 5 | 0.00 |
| 2020-05-11 | 3027 | 170034 | 73 | 1337474 | 7.84 | 7.95 | 7.80 | 7.89 | 0.09 | 1.15% | 7.89 | 5 | 7.93 | 5 | 0.00 |
| 2020-05-12 | 3027 | 105000 | 49 | 820220 | 7.89 | 7.89 | 7.73 | 7.76 | 0.13 | -1.65% | 7.77 | 2 | 7.80 | 9 | 0.00 |
| 2020-05-13 | 3027 | 249000 | 86 | 1976430 | 7.77 | 7.99 | 7.77 | 7.93 | 0.17 | 2.19% | 7.93 | 7 | 7.94 | 14 | 0.00 |
| 2020-05-14 | 3027 | 537000 | 229 | 4328780 | 7.95 | 8.15 | 7.95 | 8.09 | 0.16 | 2.02% | 8.01 | 2 | 8.10 | 8 | 0.00 |
| 2020-05-15 | 3027 | 362000 | 159 | 2877550 | 8.15 | 8.15 | 7.80 | 8.03 | 0.06 | -0.74% | 8.03 | 6 | 8.04 | 20 | 0.00 |
| 2020-05-18 | 3027 | 213375 | 116 | 1723109 | 8.03 | 8.14 | 8.00 | 8.09 | 0.06 | 0.75% | 8.09 | 13 | 8.10 | 25 | 0.00 |
| 2020-05-19 | 3027 | 238000 | 83 | 1926090 | 8.15 | 8.15 | 8.03 | 8.08 | 0.01 | -0.12% | 8.08 | 2 | 8.10 | 5 | 0.00 |
| 2020-05-20 | 3027 | 377000 | 118 | 3047020 | 8.13 | 8.15 | 8.00 | 8.13 | 0.05 | 0.62% | 8.09 | 10 | 8.13 | 7 | 0.00 |
| 2020-05-21 | 3027 | 61000 | 35 | 495530 | 8.19 | 8.19 | 8.09 | 8.15 | 0.02 | 0.25% | 8.13 | 1 | 8.17 | 1 | 0.00 |
| 2020-05-22 | 3027 | 152000 | 72 | 1227140 | 8.13 | 8.13 | 8.03 | 8.09 | 0.06 | -0.74% | 8.04 | 2 | 8.09 | 5 | 0.00 |
| 2020-05-25 | 3027 | 94000 | 41 | 748590 | 7.92 | 8.07 | 7.92 | 8.00 | 0.09 | -1.11% | 8.00 | 3 | 8.03 | 8 | 0.00 |
| 2020-05-26 | 3027 | 149732 | 76 | 1198915 | 8.00 | 8.04 | 8.00 | 8.04 | 0.04 | 0.5% | 8.04 | 3 | 8.07 | 3 | 0.00 |
| 2020-05-27 | 3027 | 283000 | 77 | 2274210 | 8.01 | 8.18 | 7.97 | 8.18 | 0.14 | 1.74% | 8.18 | 16 | 8.19 | 12 | 0.00 |
| 2020-05-28 | 3027 | 141000 | 54 | 1149610 | 8.18 | 8.18 | 8.11 | 8.13 | 0.05 | -0.61% | 8.11 | 7 | 8.13 | 11 | 0.00 |
| 2020-05-29 | 3027 | 484000 | 164 | 4010280 | 8.13 | 8.45 | 8.13 | 8.35 | 0.22 | 2.71% | 8.32 | 16 | 8.35 | 5 | 0.00 |
| 2020-06-01 | 3027 | 1201000 | 505 | 10544320 | 8.43 | 9.09 | 8.43 | 8.88 | 0.53 | 6.35% | 8.87 | 1 | 8.88 | 1 | 0.00 |
| 2020-06-02 | 3027 | 3745464 | 1102 | 34592914 | 8.97 | 9.55 | 8.72 | 9.29 | 0.41 | 4.62% | 9.28 | 110 | 9.29 | 13 | 0.00 |
| 2020-06-03 | 3027 | 1568000 | 550 | 14206260 | 9.29 | 9.32 | 8.97 | 9.12 | 0.17 | -1.83% | 9.05 | 5 | 9.12 | 39 | 0.00 |
| 2020-06-04 | 3027 | 1104000 | 365 | 9916590 | 9.15 | 9.20 | 8.91 | 9.00 | 0.12 | -1.32% | 8.96 | 8 | 9.01 | 7 | 0.00 |
| 2020-06-05 | 3027 | 700000 | 255 | 6259720 | 9.00 | 9.08 | 8.85 | 9.02 | 0.02 | 0.22% | 9.00 | 1 | 9.03 | 17 | 0.00 |
| 2020-06-08 | 3027 | 752000 | 275 | 6695500 | 9.01 | 9.06 | 8.82 | 8.88 | 0.14 | -1.55% | 8.88 | 1 | 8.89 | 10 | 0.00 |
| 2020-06-09 | 3027 | 320000 | 119 | 2817880 | 8.74 | 8.85 | 8.74 | 8.82 | 0.06 | -0.68% | 8.82 | 3 | 8.84 | 10 | 0.00 |
| 2020-06-10 | 3027 | 329000 | 132 | 2921990 | 8.80 | 8.97 | 8.75 | 8.94 | 0.12 | 1.36% | 8.90 | 5 | 8.94 | 8 | 0.00 |
| 2020-06-11 | 3027 | 1002000 | 408 | 8869210 | 9.07 | 9.09 | 8.60 | 8.83 | 0.11 | -1.23% | 8.83 | 9 | 8.84 | 4 | 0.00 |
| 2020-06-12 | 3027 | 717000 | 234 | 6122290 | 8.50 | 8.65 | 8.47 | 8.52 | 0.31 | -3.51% | 8.51 | 2 | 8.54 | 3 | 0.00 |
| 2020-06-15 | 3027 | 237000 | 109 | 2020170 | 8.60 | 8.60 | 8.43 | 8.51 | 0.01 | -0.12% | 8.51 | 5 | 8.52 | 4 | 0.00 |
| 2020-06-16 | 3027 | 176000 | 94 | 1515260 | 8.60 | 8.65 | 8.56 | 8.59 | 0.08 | 0.94% | 8.59 | 1 | 8.61 | 4 | 0.00 |
| 2020-06-17 | 3027 | 270319 | 105 | 2340448 | 8.77 | 8.77 | 8.58 | 8.65 | 0.06 | 0.7% | 8.63 | 2 | 8.65 | 66 | 0.00 |
| 2020-06-18 | 3027 | 287060 | 104 | 2474192 | 8.70 | 8.70 | 8.55 | 8.66 | 0.01 | 0.12% | 8.65 | 10 | 8.66 | 3 | 0.00 |
| 2020-06-19 | 3027 | 342744 | 128 | 2961594 | 8.66 | 8.71 | 8.59 | 8.68 | 0.02 | 0.23% | 8.63 | 1 | 8.68 | 2 | 0.00 |
| 2020-06-22 | 3027 | 458801 | 228 | 4027733 | 8.69 | 8.85 | 8.68 | 8.78 | 0.10 | 1.15% | 8.77 | 1 | 8.78 | 1 | 0.00 |
| 2020-06-23 | 3027 | 490330 | 184 | 4300805 | 8.98 | 8.99 | 8.58 | 8.69 | 0.09 | -1.03% | 8.69 | 1 | 8.70 | 4 | 0.00 |
| 2020-06-24 | 3027 | 589479 | 174 | 5101065 | 8.62 | 8.79 | 8.56 | 8.68 | 0.01 | -0.12% | 8.68 | 14 | 8.73 | 4 | 0.00 |
| 2020-06-29 | 3027 | 991893 | 301 | 8818194 | 8.75 | 9.10 | 8.60 | 8.93 | 0.25 | 2.88% | 8.93 | 96 | 8.94 | 1 | 0.00 |
| 2020-06-30 | 3027 | 1178594 | 359 | 10400462 | 9.02 | 9.11 | 8.67 | 8.72 | 0.21 | -2.35% | 8.72 | 20 | 8.75 | 3 | 0.00 |
| 2020-07-01 | 3027 | 3421216 | 1126 | 31794245 | 8.80 | 9.59 | 8.80 | 9.59 | 0.87 | 9.98% | 9.59 | 407 | 0.00 | 0 | 0.00 |
| 2020-07-02 | 3027 | 7109454 | 2109 | 72600968 | 9.84 | 10.50 | 9.60 | 10.50 | 0.91 | 9.49% | 10.50 | 7199 | 0.00 | 0 | 0.00 |
| 2020-07-03 | 3027 | 8782824 | 3195 | 97518964 | 11.00 | 11.55 | 10.65 | 11.00 | 0.50 | 4.76% | 11.00 | 160 | 11.05 | 16 | 0.00 |
| 2020-07-06 | 3027 | 6452497 | 2430 | 76190864 | 11.45 | 12.10 | 11.35 | 12.10 | 1.10 | 10% | 12.10 | 242 | 0.00 | 0 | 0.00 |
| 2020-07-07 | 3027 | 5642392 | 2237 | 67698099 | 12.75 | 12.75 | 11.50 | 11.95 | 0.15 | -1.24% | 11.90 | 16 | 11.95 | 43 | 0.00 |
| 2020-07-08 | 3027 | 2969520 | 1105 | 34193473 | 11.80 | 11.85 | 11.30 | 11.40 | 0.55 | -4.6% | 11.40 | 31 | 11.45 | 19 | 0.00 |
| 2020-07-09 | 3027 | 2212365 | 923 | 25983013 | 11.60 | 12.00 | 11.50 | 11.65 | 0.25 | 2.19% | 11.65 | 6 | 11.70 | 7 | 0.00 |
| 2020-07-13 | 3027 | 5588120 | 1429 | 68023765 | 11.85 | 12.35 | 11.30 | 12.35 | 1.10 | 6.01% | 12.35 | 11797 | 0.00 | 0 | 0.00 |
| 2020-07-14 | 3027 | 7906650 | 2758 | 96414984 | 12.00 | 13.05 | 11.65 | 11.80 | 0.55 | -4.45% | 11.80 | 88 | 11.85 | 4 | 0.00 |
| 2020-07-15 | 3027 | 1375528 | 630 | 16189473 | 11.80 | 12.15 | 11.60 | 11.70 | 0.10 | -0.85% | 11.70 | 18 | 11.75 | 8 | 0.00 |
| 2020-07-16 | 3027 | 5682962 | 2282 | 70102863 | 11.90 | 12.80 | 11.80 | 12.65 | 0.95 | 8.12% | 12.60 | 13 | 12.65 | 16 | 0.00 |
| 2020-07-17 | 3027 | 4043508 | 1595 | 48564186 | 12.80 | 12.80 | 11.40 | 11.40 | 1.25 | -9.88% | 11.40 | 82 | 11.45 | 3 | 0.00 |
| 2020-07-20 | 3027 | 1194798 | 501 | 13330486 | 11.35 | 11.60 | 10.75 | 11.25 | 0.15 | -1.32% | 11.25 | 12 | 11.30 | 5 | 0.00 |
| 2020-07-21 | 3027 | 1144099 | 503 | 13351596 | 11.35 | 11.90 | 11.35 | 11.65 | 0.40 | 3.56% | 11.60 | 41 | 11.65 | 17 | 0.00 |
| 2020-07-22 | 3027 | 2321237 | 841 | 27793969 | 11.75 | 12.25 | 11.75 | 11.80 | 0.15 | 1.29% | 11.75 | 82 | 11.80 | 13 | 0.00 |
| 2020-07-23 | 3027 | 1752590 | 697 | 20669134 | 11.75 | 12.25 | 11.45 | 11.50 | 0.30 | -2.54% | 11.50 | 42 | 11.55 | 7 | 0.00 |
| 2020-07-27 | 3027 | 1037135 | 408 | 11658147 | 11.65 | 11.65 | 11.10 | 11.10 | 0.40 | -3.48% | 11.10 | 104 | 11.15 | 6 | 0.00 |
| 2020-07-28 | 3027 | 1617584 | 623 | 17460239 | 11.05 | 11.25 | 10.45 | 10.65 | 0.45 | -4.05% | 10.60 | 4 | 10.65 | 7 | 0.00 |
| 2020-07-29 | 3027 | 2757056 | 1076 | 31036722 | 10.80 | 11.60 | 10.65 | 11.10 | 0.45 | 4.23% | 11.05 | 18 | 11.10 | 4 | 0.00 |
| 2020-07-30 | 3027 | 2802476 | 1131 | 32579569 | 11.35 | 11.90 | 11.15 | 11.65 | 0.55 | 4.95% | 11.60 | 58 | 11.65 | 11 | 0.00 |
| 2020-07-31 | 3027 | 3035308 | 1204 | 36019699 | 11.90 | 12.15 | 11.50 | 11.70 | 0.05 | 0.43% | 11.65 | 36 | 11.70 | 5 | 0.00 |
| 2020-08-03 | 3027 | 731877 | 336 | 8548629 | 11.70 | 11.80 | 11.55 | 11.80 | 0.10 | 0.85% | 11.70 | 26 | 11.80 | 40 | 0.00 |
| 2020-08-04 | 3027 | 1633762 | 507 | 19002308 | 12.00 | 12.00 | 11.45 | 11.60 | 0.20 | -1.69% | 11.60 | 168 | 11.65 | 38 | 0.00 |
| 2020-08-05 | 3027 | 5007872 | 1876 | 60733597 | 11.60 | 12.45 | 11.60 | 12.20 | 0.60 | 5.17% | 12.20 | 23 | 12.25 | 76 | 0.00 |
| 2020-08-06 | 3027 | 1910321 | 649 | 23092364 | 12.20 | 12.40 | 11.95 | 11.95 | 0.25 | -2.05% | 11.95 | 67 | 12.00 | 10 | 0.00 |
| 2020-08-07 | 3027 | 1160724 | 461 | 13921556 | 11.95 | 12.35 | 11.80 | 12.15 | 0.20 | 1.67% | 12.15 | 7 | 12.20 | 26 | 0.00 |
| 2020-08-11 | 3027 | 18440363 | 5010 | 251161535 | 12.85 | 13.85 | 12.55 | 13.85 | 1.25 | 13.99% | 13.85 | 1557 | 0.00 | 0 | 0.00 |
| 2020-08-12 | 3027 | 17713402 | 6657 | 256255530 | 13.50 | 15.15 | 13.40 | 15.10 | 1.25 | 9.03% | 15.05 | 13 | 15.10 | 175 | 0.00 |
| 2020-08-13 | 3027 | 10207851 | 4050 | 149734192 | 14.95 | 15.85 | 13.90 | 14.20 | 0.90 | -5.96% | 14.15 | 3 | 14.20 | 5 | 0.00 |
| 2020-08-14 | 3027 | 5463520 | 2151 | 80461007 | 14.20 | 15.15 | 14.20 | 14.80 | 0.60 | 4.23% | 14.80 | 18 | 14.85 | 63 | 0.00 |
| 2020-08-17 | 3027 | 7452983 | 2840 | 113288641 | 14.80 | 15.65 | 14.80 | 15.00 | 0.20 | 1.35% | 15.00 | 35 | 15.05 | 18 | 0.00 |
| 2020-08-18 | 3027 | 3961068 | 1491 | 60532320 | 15.00 | 15.60 | 15.00 | 15.05 | 0.05 | 0.33% | 15.05 | 26 | 15.15 | 4 | 0.00 |
| 2020-08-19 | 3027 | 3384604 | 1324 | 50129843 | 15.10 | 15.30 | 14.45 | 14.50 | 0.55 | -3.65% | 14.50 | 61 | 14.55 | 4 | 0.00 |
| 2020-08-20 | 3027 | 5041352 | 1800 | 71162535 | 14.60 | 15.05 | 13.20 | 14.65 | 0.15 | 1.03% | 14.65 | 5 | 14.70 | 23 | 0.00 |
| 2020-08-21 | 3027 | 4093762 | 1808 | 60825101 | 14.15 | 15.50 | 14.15 | 15.40 | 0.75 | 5.12% | 15.35 | 10 | 15.40 | 6 | 0.00 |
| 2020-08-24 | 3027 | 6314448 | 2599 | 98398078 | 15.40 | 16.20 | 15.00 | 15.65 | 0.25 | 1.62% | 15.60 | 17 | 15.65 | 13 | 0.00 |
| 2020-08-25 | 3027 | 4093392 | 1652 | 65672172 | 15.65 | 16.30 | 15.65 | 16.10 | 0.45 | 2.88% | 16.05 | 2 | 16.15 | 53 | 0.00 |
| 2020-08-26 | 3027 | 7477715 | 3380 | 128920851 | 16.20 | 17.70 | 16.10 | 17.45 | 1.35 | 8.39% | 17.45 | 15 | 17.50 | 34 | 0.00 |
| 2020-08-27 | 3027 | 5984344 | 2668 | 105338203 | 17.50 | 18.10 | 17.20 | 17.60 | 0.15 | 0.86% | 17.60 | 21 | 17.65 | 37 | 0.00 |
| 2020-08-28 | 3027 | 7345318 | 3264 | 137607145 | 17.25 | 19.35 | 17.15 | 19.35 | 1.75 | 9.94% | 19.35 | 178 | 0.00 | 0 | 0.00 |
| 2020-08-31 | 3027 | 10311948 | 4719 | 212791827 | 19.60 | 21.20 | 19.55 | 21.20 | 1.85 | 9.56% | 21.15 | 76 | 21.20 | 83 | 0.00 |
| 2020-09-01 | 3027 | 12160575 | 4619 | 244187160 | 20.95 | 21.20 | 19.15 | 19.40 | 1.80 | -8.49% | 19.35 | 9 | 19.40 | 9 | 0.00 |
| 2020-09-02 | 3027 | 10130343 | 4246 | 206422613 | 19.20 | 21.20 | 19.20 | 20.20 | 0.80 | 4.12% | 20.20 | 99 | 20.25 | 59 | 0.00 |
| 2020-09-03 | 3027 | 8309333 | 3283 | 166772856 | 20.20 | 20.85 | 19.35 | 19.80 | 0.40 | -1.98% | 19.75 | 2 | 19.80 | 2 | 0.00 |
| 2020-09-04 | 3027 | 4682475 | 1989 | 89981016 | 18.60 | 19.70 | 18.60 | 19.30 | 0.50 | -2.53% | 19.30 | 29 | 19.40 | 16 | 0.00 |
| 2020-09-07 | 3027 | 5282469 | 2170 | 104831541 | 19.85 | 20.40 | 19.15 | 19.60 | 0.30 | 1.55% | 19.55 | 17 | 19.60 | 6 | 0.00 |
| 2020-09-10 | 3027 | 4260161 | 2021 | 86620677 | 20.35 | 21.00 | 19.70 | 19.95 | 0.00 | 1.79% | 19.95 | 7 | 20.00 | 24 | 0.00 |
| 2020-09-11 | 3027 | 3146033 | 1298 | 61240077 | 19.95 | 20.30 | 19.00 | 19.15 | 0.80 | -4.01% | 19.15 | 4 | 19.20 | 2 | 0.00 |
| 2020-09-14 | 3027 | 3812193 | 1566 | 71598579 | 19.35 | 19.45 | 18.20 | 19.25 | 0.10 | 0.52% | 19.25 | 14 | 19.30 | 51 | 0.00 |
| 2020-09-16 | 3027 | 1661275 | 717 | 31481264 | 18.80 | 19.30 | 18.70 | 18.95 | 0.10 | -1.56% | 18.95 | 6 | 19.00 | 3 | 0.00 |
| 2020-09-17 | 3027 | 1345703 | 633 | 25725116 | 19.10 | 19.40 | 18.75 | 19.05 | 0.10 | 0.53% | 19.05 | 10 | 19.10 | 83 | 0.00 |
| 2020-09-18 | 3027 | 1176656 | 682 | 22728222 | 19.20 | 19.65 | 19.10 | 19.20 | 0.15 | 0.79% | 19.15 | 8 | 19.20 | 2 | 0.00 |
| 2020-09-22 | 3027 | 3442695 | 1523 | 67348080 | 19.30 | 20.50 | 18.60 | 20.20 | 0.90 | 5.21% | 20.15 | 8 | 20.20 | 19 | 0.00 |
| 2020-09-24 | 3027 | 24711983 | 10036 | 551422659 | 22.35 | 22.90 | 21.75 | 22.70 | 0.50 | 12.38% | 22.65 | 2 | 22.70 | 133 | 0.00 |
| 2020-09-25 | 3027 | 10435853 | 4101 | 221810539 | 22.70 | 22.70 | 20.45 | 20.45 | 2.25 | -9.91% | 0.00 | 0 | 20.45 | 1267 | 0.00 |
| 2020-09-29 | 3027 | 5341531 | 2117 | 102092577 | 19.70 | 19.75 | 18.70 | 18.80 | 0.50 | -8.07% | 18.80 | 100 | 18.85 | 12 | 0.00 |
| 2020-09-30 | 3027 | 2793933 | 1101 | 53186217 | 18.95 | 19.35 | 18.75 | 19.10 | 0.30 | 1.6% | 19.05 | 25 | 19.10 | 31 | 0.00 |
| 2020-10-06 | 3027 | 5318798 | 2313 | 107843908 | 19.40 | 21.00 | 19.20 | 21.00 | 1.90 | 9.95% | 21.00 | 2502 | 0.00 | 0 | 0.00 |
| 2020-10-08 | 3027 | 10040807 | 4270 | 221302304 | 21.80 | 22.65 | 21.45 | 21.80 | 0.20 | 3.81% | 21.75 | 12 | 21.80 | 41 | 0.00 |
| 2020-10-12 | 3027 | 4915000 | 2204 | 108414850 | 21.70 | 22.45 | 21.70 | 22.00 | 0.20 | 0.92% | 21.90 | 22 | 22.00 | 20 | 0.00 |
| 2020-10-13 | 3027 | 2766304 | 1284 | 60134634 | 22.00 | 22.20 | 21.40 | 21.60 | 0.40 | -1.82% | 21.60 | 2 | 21.65 | 41 | 0.00 |
| 2020-10-14 | 3027 | 14409425 | 5255 | 336654636 | 22.00 | 23.75 | 21.80 | 23.75 | 2.15 | 9.95% | 23.75 | 6843 | 0.00 | 0 | 0.00 |
| 2020-10-15 | 3027 | 29634167 | 13227 | 741447334 | 24.30 | 25.80 | 24.10 | 25.40 | 1.65 | 6.95% | 25.30 | 5 | 25.40 | 48 | 0.00 |
| 2020-10-16 | 3027 | 10984095 | 5507 | 263112459 | 25.15 | 25.15 | 22.90 | 22.90 | 2.50 | -9.84% | 22.90 | 259 | 22.95 | 5 | 0.00 |
| 2020-10-20 | 3027 | 4160400 | 1905 | 96166200 | 23.10 | 23.65 | 22.65 | 23.15 | 0.15 | 1.09% | 23.00 | 27 | 23.20 | 11 | 0.00 |
| 2020-10-21 | 3027 | 9238468 | 4428 | 222018981 | 23.80 | 24.95 | 23.20 | 23.80 | 0.65 | 2.81% | 23.60 | 3 | 23.80 | 31 | 0.00 |
| 2020-10-22 | 3027 | 3276298 | 1540 | 75817115 | 23.30 | 23.80 | 22.75 | 23.15 | 0.65 | -2.73% | 23.15 | 2 | 23.20 | 9 | 0.00 |
| 2020-10-23 | 3027 | 2481353 | 1219 | 58112750 | 23.60 | 23.90 | 23.15 | 23.20 | 0.05 | 0.22% | 23.20 | 61 | 23.25 | 23 | 0.00 |
| 2020-10-26 | 3027 | 1994829 | 1091 | 45153854 | 23.20 | 23.20 | 22.20 | 22.30 | 0.90 | -3.88% | 22.30 | 19 | 22.35 | 1 | 0.00 |
| 2020-10-27 | 3027 | 2762136 | 1290 | 62166090 | 22.00 | 23.00 | 21.75 | 22.35 | 0.05 | 0.22% | 22.35 | 2 | 22.40 | 14 | 0.00 |
| 2020-10-28 | 3027 | 2434641 | 1060 | 54176497 | 22.20 | 22.85 | 21.80 | 22.00 | 0.35 | -1.57% | 22.00 | 17 | 22.10 | 6 | 0.00 |
| 2020-10-29 | 3027 | 2963890 | 1258 | 63530861 | 21.50 | 22.25 | 20.75 | 22.05 | 0.05 | 0.23% | 22.00 | 65 | 22.05 | 57 | 0.00 |
| 2020-10-30 | 3027 | 2945346 | 1359 | 64696861 | 22.70 | 22.80 | 21.20 | 21.40 | 0.65 | -2.95% | 21.40 | 2 | 21.45 | 21 | 0.00 |
| 2020-11-02 | 3027 | 3478962 | 1426 | 72246160 | 21.75 | 21.90 | 20.30 | 20.30 | 1.10 | -5.14% | 20.25 | 16 | 20.30 | 6 | 0.00 |
| 2020-11-03 | 3027 | 3627364 | 1617 | 76234964 | 20.55 | 21.75 | 20.15 | 21.15 | 0.85 | 4.19% | 21.10 | 16 | 21.15 | 10 | 0.00 |
| 2020-11-04 | 3027 | 2186729 | 969 | 46029963 | 21.15 | 21.50 | 20.60 | 20.80 | 0.35 | -1.65% | 20.75 | 28 | 20.80 | 2 | 0.00 |
| 2020-11-05 | 3027 | 2799442 | 1309 | 60080193 | 21.10 | 21.90 | 21.05 | 21.30 | 0.50 | 2.4% | 21.30 | 3 | 21.35 | 2 | 0.00 |
| 2020-11-06 | 3027 | 3167422 | 1407 | 68907001 | 21.95 | 22.25 | 21.10 | 21.30 | 0.00 | 0% | 21.30 | 15 | 21.35 | 6 | 0.00 |
| 2020-11-09 | 3027 | 2016943 | 865 | 43253631 | 21.55 | 21.75 | 21.20 | 21.60 | 0.30 | 1.41% | 21.60 | 5 | 21.65 | 8 | 0.00 |
| 2020-11-10 | 3027 | 2428407 | 962 | 51138445 | 21.65 | 21.75 | 20.40 | 20.65 | 0.95 | -4.4% | 20.60 | 39 | 20.65 | 10 | 0.00 |
| 2020-11-11 | 3027 | 2028634 | 1005 | 41609769 | 20.80 | 20.90 | 20.20 | 20.20 | 0.45 | -2.18% | 20.15 | 25 | 20.20 | 8 | 0.00 |
| 2020-11-12 | 3027 | 4022555 | 1585 | 78924163 | 20.55 | 20.55 | 19.15 | 19.50 | 0.70 | -3.47% | 19.50 | 27 | 19.55 | 2 | 0.00 |
| 2020-11-13 | 3027 | 2475932 | 1153 | 49137571 | 19.70 | 20.40 | 19.20 | 20.25 | 0.75 | 3.85% | 20.20 | 53 | 20.25 | 112 | 44.02 |
| 2020-11-16 | 3027 | 2145756 | 1045 | 42605987 | 20.40 | 20.80 | 19.40 | 19.60 | 0.65 | -3.21% | 19.55 | 33 | 19.60 | 3 | 42.61 |
| 2020-11-18 | 3027 | 622353 | 311 | 12270007 | 19.70 | 19.85 | 19.60 | 19.70 | 0.10 | 0.51% | 19.70 | 20 | 19.75 | 19 | 42.83 |
| 2020-11-19 | 3027 | 1264929 | 600 | 25150701 | 19.70 | 20.20 | 19.65 | 19.65 | 0.05 | -0.25% | 19.65 | 31 | 19.75 | 2 | 42.72 |
| 2020-11-23 | 3027 | 1876131 | 928 | 38176236 | 20.20 | 20.80 | 20.00 | 20.30 | 0.35 | 3.31% | 20.30 | 47 | 20.35 | 35 | 44.13 |
| 2020-11-24 | 3027 | 7523261 | 3679 | 162163771 | 20.60 | 22.30 | 20.60 | 21.55 | 1.25 | 6.16% | 21.55 | 10 | 21.70 | 1 | 46.85 |
| 2020-11-25 | 3027 | 4215632 | 1878 | 91124616 | 21.45 | 22.15 | 21.30 | 21.35 | 0.20 | -0.93% | 21.35 | 5 | 21.40 | 61 | 46.41 |
| 2020-11-26 | 3027 | 1697348 | 766 | 36387701 | 21.30 | 21.85 | 21.25 | 21.45 | 0.10 | 0.47% | 21.40 | 4 | 21.45 | 7 | 46.63 |
| 2020-11-27 | 3027 | 1012531 | 500 | 21704655 | 21.50 | 21.65 | 21.30 | 21.35 | 0.10 | -0.47% | 21.35 | 16 | 21.40 | 20 | 46.41 |
| 2020-11-30 | 3027 | 1476346 | 734 | 31180043 | 21.15 | 21.55 | 20.90 | 21.00 | 0.35 | -1.64% | 20.95 | 21 | 21.00 | 1 | 45.65 |
| 2020-12-01 | 3027 | 2510951 | 1095 | 52126217 | 21.10 | 21.45 | 20.25 | 20.60 | 0.40 | -1.9% | 20.60 | 4 | 20.65 | 12 | 44.78 |
| 2020-12-02 | 3027 | 1863298 | 820 | 37614340 | 20.55 | 20.65 | 19.90 | 20.00 | 0.60 | -2.91% | 19.95 | 13 | 20.00 | 170 | 43.48 |
| 2020-12-04 | 3027 | 1445066 | 770 | 29109240 | 20.60 | 20.85 | 19.90 | 20.05 | 0.45 | 0.25% | 20.00 | 63 | 20.05 | 13 | 43.59 |
| 2020-12-07 | 3027 | 1783268 | 777 | 36203780 | 20.20 | 20.80 | 19.85 | 20.50 | 0.45 | 2.24% | 20.50 | 17 | 20.55 | 63 | 44.57 |
| 2020-12-11 | 3027 | 1679455 | 731 | 34021867 | 20.40 | 20.70 | 19.85 | 20.55 | 0.15 | 0.24% | 20.55 | 120 | 20.60 | 32 | 44.67 |
| 2020-12-16 | 3027 | 3363421 | 1625 | 71660844 | 20.70 | 21.70 | 20.55 | 21.45 | 1.00 | 4.38% | 21.35 | 36 | 21.45 | 35 | 46.63 |
| 2020-12-18 | 3027 | 1057686 | 541 | 21906551 | 21.20 | 21.20 | 20.55 | 20.60 | 0.30 | -3.96% | 20.60 | 94 | 20.65 | 6 | 44.78 |
| 2020-12-21 | 3027 | 3961142 | 1822 | 84446749 | 20.60 | 21.75 | 20.30 | 21.60 | 1.00 | 4.85% | 21.60 | 34 | 21.65 | 165 | 46.96 |
| 2020-12-22 | 3027 | 2263694 | 1089 | 47864821 | 21.45 | 21.45 | 20.60 | 20.70 | 0.90 | -4.17% | 20.70 | 57 | 20.75 | 8 | 45.00 |
| 2020-12-25 | 3027 | 18802694 | 8350 | 433656362 | 23.75 | 24.50 | 21.90 | 22.00 | 1.25 | 6.28% | 22.00 | 51 | 22.05 | 74 | 47.83 |
| 2020-12-28 | 3027 | 4222975 | 2139 | 92261950 | 22.20 | 22.45 | 21.60 | 21.60 | 0.40 | -1.82% | 21.60 | 40 | 21.65 | 3 | 46.96 |
| 2020-12-29 | 3027 | 3587887 | 1473 | 78274347 | 21.65 | 22.25 | 21.50 | 21.50 | 0.10 | -0.46% | 21.50 | 167 | 21.60 | 2 | 46.74 |
| 2020-12-30 | 3027 | 4320289 | 1228 | 94402712 | 21.80 | 22.15 | 21.30 | 21.50 | 0.00 | 0% | 21.45 | 109 | 21.50 | 8 | 46.74 |