達能(3686)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 | 4.12 0 0% | 4.12 0 0% | 4.12 0 0% | 4.16 0.04 0.97% | 4.19 0.03 0.72% | 4.19 0 0% | 4.19 0 0% | 4.22 0.03 0.72% | 4.24 0.02 0.47% | 4.23 -0.01 -0.24% | 4.27 0.04 0.95% | 4.24 -0.03 -0.7% | 4.31 0.07 1.65% | 4.05 -0.26 -6.03% | 4.11 0.06 1.48% | 4.18 | ||||||||||||||||
| 2 月 | 4.09 -0.02 -0.49% | 4.13 0.04 0.98% | 4.12 -0.01 -0.24% | 4.17 0.05 1.21% | 4.30 0.13 3.12% | 4.27 -0.03 -0.7% | 4.34 0.07 1.64% | 4.34 0 0% | 4.28 -0.06 -1.38% | 4.25 -0.03 -0.7% | 4.32 0.07 1.65% | 4.27 -0.05 -1.16% | 4.29 0.02 0.47% | 4.33 0.04 0.93% | 4.39 0.06 1.39% | 4.35 -0.04 -0.91% | 4.42 0.07 1.61% | 4.40 -0.02 -0.45% | 4.34 -0.06 -1.36% | 4.28 | ||||||||||||
| 3 月 | 4.30 -0.04 -0.92% | 4.35 0.05 1.16% | 4.34 -0.01 -0.23% | 4.37 0.03 0.69% | 4.38 0.01 0.23% | 4.23 -0.15 -3.42% | 4.57 0.34 8.04% | 4.54 -0.03 -0.66% | 4.09 -0.45 -9.91% | 3.69 -0.4 -9.78% | 3.33 -0.36 -9.76% | 3.29 -0.04 -1.2% | 3.27 -0.02 -0.61% | 2.95 -0.32 -9.79% | 2.90 -0.05 -1.69% | 2.75 -0.15 -5.17% | 2.70 -0.05 -1.82% | 2.90 0.2 7.41% | 2.86 -0.04 -1.38% | 2.93 0.07 2.45% | 2.85 -0.08 -2.73% | 2.84 -0.01 -0.35% | 3.52 | |||||||||
| 4 月 | 2.84 0 0% | 2.82 -0.02 -0.7% | 2.83 0.01 0.35% | 2.88 0.05 1.77% | 2.96 0.08 2.78% | 3.02 0.06 2.03% | 3.32 0.3 9.93% | 3.65 0.33 9.94% | 3.80 0.15 4.11% | 3.66 -0.14 -3.68% | 3.60 -0.06 -1.64% | 3.63 0.03 0.83% | 3.45 -0.18 -4.96% | 3.38 -0.07 -2.03% | 3.50 0.12 3.55% | 3.43 -0.07 -2% | 3.77 0.34 9.91% | 4.14 0.37 9.81% | 4.07 -0.07 -1.69% | 4.10 0.03 0.74% | 3.46 | |||||||||||
| 5 月 | 4.11 0.01 0.24% | 4.09 -0.02 -0.49% | 4.03 -0.06 -1.47% | 4.06 0.03 0.74% | 4.06 0 0% | 4.05 -0.01 -0.25% | 4.05 0 0% | 3.95 -0.1 -2.47% | 3.94 -0.01 -0.25% | 3.82 -0.12 -3.05% | 3.83 0.01 0.26% | 3.82 -0.01 -0.26% | 3.84 0.02 0.52% | 3.65 -0.19 -4.95% | 3.64 -0.01 -0.27% | 3.84 0.2 5.49% | 3.84 0 0% | 3.70 -0.14 -3.65% | 3.66 -0.04 -1.08% | 3.88 | ||||||||||||
| 6 月 | 3.67 0.01 0.27% | 3.72 0.05 1.36% | 4.09 0.37 9.95% | 4.18 0.09 2.2% | 4.00 -0.18 -4.31% | 4.08 0.08 2% | 4.08 0 0% | 4.08 0 0% | 4.03 -0.05 -1.23% | 3.96 -0.07 -1.74% | 3.96 0 0% | 3.97 0.01 0.25% | 4.00 0.03 0.76% | 3.99 -0.01 -0.25% | 4.00 0.01 0.25% | 3.98 -0.02 -0.5% | 3.97 -0.01 -0.25% | 3.91 -0.06 -1.51% | 3.87 -0.04 -1.02% | 3.81 -0.06 -1.55% | 3.96 | |||||||||||
| 7 月 | 3.85 0.04 1.05% | 3.94 0.09 2.34% | 3.87 -0.07 -1.78% | 3.91 0.04 1.03% | 4.04 0.13 3.32% | 4.44 0.4 9.9% | 4.88 0.44 9.91% | 5.89 1.01 20.7% | 6.47 0.58 9.85% | 6.37 -0.1 -1.55% | 6.07 -0.3 -4.71% | 5.54 -0.53 -8.73% | 5.30 -0.24 -4.33% | 5.83 0.53 10% | 6.30 0.47 8.06% | 6.25 -0.05 -0.79% | 5.76 -0.49 -7.84% | 5.44 -0.32 -5.56% | 5.98 0.54 9.93% | 6.57 0.59 9.87% | 6.70 0.13 1.98% | 5.37 | ||||||||||
| 8 月 | 7.37 0.67 10% | 7.20 -0.17 -2.31% | 7.04 -0.16 -2.22% | 6.68 -0.36 -5.11% | 7.00 0.32 4.79% | 7.75 0.75 10.71% | 8.52 0.77 9.94% | 9.37 0.85 9.98% | 10.30 0.93 9.93% | 11.30 1 9.71% | 12.40 1.1 9.73% | 11.20 -1.2 -9.68% | 10.10 -1.1 -9.82% | 9.74 -0.36 -3.56% | 9.59 -0.15 -1.54% | 10.50 0.91 9.49% | 10.30 -0.2 -1.9% | 10.10 -0.2 -1.94% | 10.30 0.2 1.98% | 11.30 1 9.71% | 9.49 | |||||||||||
| 9 月 | 11.15 -0.15 -1.33% | 12.25 1.1 9.87% | 13.45 1.2 9.8% | 14.75 1.3 9.67% | 15.10 0.35 2.37% | 16.50 1.4 9.27% | 18.10 1.6 9.7% | 16.30 -1.8 -9.94% | 15.00 -1.3 -7.98% | 15.35 0.35 2.33% | 15.45 0.1 0.65% | 15.30 -0.15 -0.97% | 16.60 1.3 8.5% | 15.65 -0.95 -5.72% | 14.30 -1.35 -8.63% | 15.70 1.4 9.79% | 15.35 | |||||||||||||||
| 10 月 | 18.40 2.7 17.2% | 18.50 0.1 0.54% | 20.35 1.85 10% | 22.35 2 9.83% | 24.00 1.65 7.38% | 21.60 -2.4 -10% | 20.25 -1.35 -6.25% | 20.85 0.6 2.96% | 20.75 -0.1 -0.48% | 20.20 -0.55 -2.65% | 20.40 0.2 0.99% | 20.80 0.4 1.96% | 21.20 0.4 1.92% | 20.20 -1 -4.72% | 22.20 2 9.9% | 21.85 -0.35 -1.58% | 20.69 | |||||||||||||||
| 11 月 | 20.15 -1.7 -7.78% | 19.55 -0.6 -2.98% | 18.55 -1 -5.12% | 20.40 1.85 9.97% | 20.10 -0.3 -1.47% | 20.60 0.5 2.49% | 19.90 -0.7 -3.4% | 18.90 -1 -5.03% | 18.70 -0.2 -1.06% | 18.10 -0.6 -3.21% | 17.20 -0.9 -4.97% | 18.40 1.2 6.98% | 19.40 1 5.43% | 19.20 -0.2 -1.03% | 20.70 1.5 7.81% | 21.10 0.4 1.93% | 20.30 -0.8 -3.79% | 20.00 -0.3 -1.48% | 19.95 -0.05 -0.25% | 19.44 | ||||||||||||
| 12 月 | 19.50 -0.45 -2.26% | 18.95 -0.55 -2.82% | 19.10 0.15 0.79% | 19.15 0.05 0.26% | 18.45 -0.7 -3.66% | 18.25 -0.2 -1.08% | 18.10 -0.15 -0.82% | 17.65 -0.45 -2.49% | 17.20 -0.45 -2.55% | 18.15 0.95 5.52% | 17.90 -0.25 -1.38% | 18.65 0.75 4.19% | 18.40 -0.25 -1.34% | 18.39 |
說明:最高漲幅:20.7%最低跌幅:-10% 最高價:24.00最低價:2.70平均價:9.08,灰色底表示週末,漲133天(66.21)元,跌140天(-45.88)元,平盤16天
21%=2,17%=2,11%=2,10%=34,9%=5,8%=3,7%=4,6%=2,5%=3,4%=3,3%=5,2%=24,1%=30,0%=30,-0%=3,-1%=5,-2%=6,-3%=9,-4%=10,-5%=11,-6%=12,-7%=18,-8%=23,-9%=43,
| 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 | 3686 | 106035 | 74 | 433106 | 4.02 | 4.14 | 4.02 | 4.12 | 0.04 | 0% | 4.09 | 1 | 4.12 | 1 | 0.00 |
| 2020-01-03 | 3686 | 59579 | 53 | 245064 | 4.12 | 4.12 | 4.10 | 4.12 | 0.00 | 0% | 4.12 | 2 | 4.15 | 3 | 0.00 |
| 2020-01-06 | 3686 | 40038 | 56 | 162523 | 4.01 | 4.12 | 4.01 | 4.12 | 0.00 | 0% | 4.10 | 1 | 4.11 | 2 | 0.00 |
| 2020-01-07 | 3686 | 84775 | 52 | 349165 | 4.11 | 4.17 | 4.09 | 4.16 | 0.04 | 0.97% | 4.15 | 1 | 4.16 | 2 | 0.00 |
| 2020-01-08 | 3686 | 49483 | 54 | 205746 | 4.15 | 4.19 | 4.08 | 4.19 | 0.03 | 0.72% | 4.18 | 1 | 4.19 | 4 | 0.00 |
| 2020-01-09 | 3686 | 39728 | 49 | 164868 | 4.08 | 4.20 | 4.08 | 4.19 | 0.00 | 0% | 4.19 | 1 | 4.21 | 5 | 0.00 |
| 2020-01-10 | 3686 | 79464 | 87 | 329862 | 4.10 | 4.20 | 4.09 | 4.19 | 0.00 | 0% | 4.13 | 3 | 4.19 | 12 | 0.00 |
| 2020-01-13 | 3686 | 112327 | 97 | 469443 | 4.19 | 4.22 | 4.05 | 4.22 | 0.03 | 0.72% | 4.22 | 6 | 4.23 | 6 | 0.00 |
| 2020-01-14 | 3686 | 152781 | 117 | 646218 | 4.22 | 4.30 | 4.19 | 4.24 | 0.02 | 0.47% | 4.20 | 1 | 4.24 | 16 | 0.00 |
| 2020-01-15 | 3686 | 86126 | 88 | 363071 | 4.22 | 4.25 | 4.20 | 4.23 | 0.01 | -0.24% | 4.23 | 2 | 4.25 | 8 | 0.00 |
| 2020-01-16 | 3686 | 59170 | 75 | 249951 | 4.22 | 4.28 | 4.20 | 4.27 | 0.04 | 0.95% | 4.21 | 2 | 4.27 | 2 | 0.00 |
| 2020-01-17 | 3686 | 38755 | 54 | 164869 | 4.23 | 4.27 | 4.23 | 4.24 | 0.03 | -0.7% | 4.23 | 3 | 4.27 | 9 | 0.00 |
| 2020-01-20 | 3686 | 92422 | 97 | 395673 | 4.28 | 4.33 | 4.25 | 4.31 | 0.07 | 1.65% | 4.27 | 2 | 4.31 | 5 | 0.00 |
| 2020-01-30 | 3686 | 245693 | 140 | 998213 | 4.03 | 4.14 | 4.01 | 4.05 | 0.26 | -6.03% | 4.04 | 7 | 4.05 | 3 | 0.00 |
| 2020-01-31 | 3686 | 97082 | 72 | 396801 | 4.23 | 4.23 | 4.03 | 4.11 | 0.06 | 1.48% | 4.10 | 5 | 4.17 | 3 | 0.00 |
| 2020-02-03 | 3686 | 89192 | 130 | 359848 | 3.87 | 4.09 | 3.87 | 4.09 | 0.02 | -0.49% | 4.09 | 23 | 4.16 | 3 | 0.00 |
| 2020-02-04 | 3686 | 42938 | 75 | 175284 | 3.99 | 4.13 | 3.99 | 4.13 | 0.04 | 0.98% | 4.12 | 1 | 4.13 | 9 | 0.00 |
| 2020-02-05 | 3686 | 64859 | 61 | 264196 | 4.07 | 4.13 | 4.04 | 4.12 | 0.01 | -0.24% | 4.07 | 8 | 4.12 | 2 | 0.00 |
| 2020-02-06 | 3686 | 48896 | 65 | 202914 | 4.07 | 4.20 | 4.06 | 4.17 | 0.05 | 1.21% | 4.14 | 2 | 4.17 | 7 | 0.00 |
| 2020-02-07 | 3686 | 94351 | 110 | 392476 | 4.17 | 4.30 | 4.12 | 4.30 | 0.13 | 3.12% | 4.21 | 1 | 4.30 | 9 | 0.00 |
| 2020-02-10 | 3686 | 44655 | 192 | 192986 | 4.35 | 4.47 | 4.27 | 4.27 | 0.03 | -0.7% | 4.27 | 5 | 4.30 | 8 | 0.00 |
| 2020-02-11 | 3686 | 59673 | 85 | 256064 | 4.30 | 4.34 | 4.28 | 4.34 | 0.07 | 1.64% | 4.28 | 2 | 4.34 | 2 | 0.00 |
| 2020-02-12 | 3686 | 28868 | 114 | 125077 | 4.35 | 4.35 | 4.31 | 4.34 | 0.00 | 0% | 4.30 | 1 | 4.34 | 6 | 0.00 |
| 2020-02-13 | 3686 | 22000 | 12 | 94540 | 4.30 | 4.34 | 4.28 | 4.28 | 0.06 | -1.38% | 4.28 | 5 | 4.29 | 4 | 0.00 |
| 2020-02-14 | 3686 | 34190 | 140 | 146598 | 4.35 | 4.35 | 4.14 | 4.25 | 0.03 | -0.7% | 4.25 | 4 | 4.34 | 4 | 0.00 |
| 2020-02-17 | 3686 | 20936 | 196 | 88846 | 4.19 | 4.32 | 4.19 | 4.32 | 0.07 | 1.65% | 4.25 | 1 | 4.33 | 5 | 0.00 |
| 2020-02-18 | 3686 | 22010 | 106 | 92960 | 4.20 | 4.27 | 4.20 | 4.27 | 0.05 | -1.16% | 4.23 | 2 | 4.28 | 2 | 0.00 |
| 2020-02-19 | 3686 | 27000 | 15 | 113900 | 4.17 | 4.30 | 4.17 | 4.29 | 0.02 | 0.47% | 4.28 | 1 | 4.29 | 3 | 0.00 |
| 2020-02-20 | 3686 | 81186 | 107 | 348633 | 4.23 | 4.34 | 4.23 | 4.33 | 0.04 | 0.93% | 4.27 | 2 | 4.31 | 5 | 0.00 |
| 2020-02-21 | 3686 | 83000 | 30 | 362640 | 4.42 | 4.42 | 4.30 | 4.39 | 0.06 | 1.39% | 4.35 | 1 | 4.40 | 29 | 0.00 |
| 2020-02-24 | 3686 | 59000 | 17 | 251270 | 4.21 | 4.37 | 4.14 | 4.35 | 0.04 | -0.91% | 4.25 | 2 | 4.35 | 2 | 0.00 |
| 2020-02-25 | 3686 | 21636 | 230 | 93577 | 4.32 | 4.43 | 4.25 | 4.42 | 0.07 | 1.61% | 4.29 | 3 | 4.42 | 1 | 0.00 |
| 2020-02-26 | 3686 | 98000 | 19 | 429040 | 4.42 | 4.42 | 4.35 | 4.40 | 0.02 | -0.45% | 4.36 | 1 | 4.40 | 19 | 0.00 |
| 2020-02-27 | 3686 | 114906 | 180 | 495769 | 4.36 | 4.36 | 4.23 | 4.34 | 0.06 | -1.36% | 4.24 | 2 | 4.34 | 3 | 0.00 |
| 2020-03-02 | 3686 | 21279 | 356 | 89473 | 4.16 | 4.30 | 4.15 | 4.30 | 0.04 | -0.92% | 4.21 | 2 | 4.30 | 2 | 0.00 |
| 2020-03-03 | 3686 | 40000 | 26 | 172630 | 4.28 | 4.35 | 4.27 | 4.35 | 0.05 | 1.16% | 4.28 | 1 | 4.35 | 5 | 0.00 |
| 2020-03-04 | 3686 | 49332 | 188 | 212972 | 4.39 | 4.39 | 4.28 | 4.34 | 0.01 | -0.23% | 4.28 | 5 | 4.35 | 12 | 0.00 |
| 2020-03-05 | 3686 | 142296 | 175 | 607773 | 4.20 | 4.39 | 4.20 | 4.37 | 0.03 | 0.69% | 4.26 | 5 | 4.35 | 3 | 0.00 |
| 2020-03-06 | 3686 | 38000 | 13 | 165460 | 4.35 | 4.38 | 4.28 | 4.38 | 0.01 | 0.23% | 4.28 | 4 | 4.38 | 1 | 0.00 |
| 2020-03-09 | 3686 | 57977 | 184 | 245807 | 4.25 | 4.29 | 4.22 | 4.23 | 0.15 | -3.42% | 4.23 | 2 | 4.25 | 1 | 0.00 |
| 2020-03-10 | 3686 | 286057 | 178 | 1273210 | 4.18 | 4.60 | 4.14 | 4.57 | 0.34 | 8.04% | 4.57 | 19 | 4.58 | 1 | 0.00 |
| 2020-03-11 | 3686 | 929271 | 399 | 4412342 | 4.80 | 4.90 | 4.43 | 4.54 | 0.03 | -0.66% | 4.54 | 1 | 4.64 | 3 | 0.00 |
| 2020-03-12 | 3686 | 1079821 | 325 | 4502793 | 4.55 | 4.55 | 4.09 | 4.09 | 0.45 | -9.91% | 0.00 | 0 | 4.09 | 318 | 0.00 |
| 2020-03-13 | 3686 | 281000 | 148 | 1036890 | 3.69 | 3.69 | 3.69 | 3.69 | 0.40 | -9.78% | 0.00 | 0 | 3.69 | 807 | 0.00 |
| 2020-03-16 | 3686 | 1575770 | 395 | 5266227 | 3.56 | 3.56 | 3.33 | 3.33 | 0.36 | -9.76% | 0.00 | 0 | 3.33 | 154 | 0.00 |
| 2020-03-17 | 3686 | 804995 | 223 | 2486375 | 3.01 | 3.29 | 3.00 | 3.29 | 0.04 | -1.2% | 3.20 | 50 | 3.29 | 1 | 0.00 |
| 2020-03-18 | 3686 | 344539 | 163 | 1102477 | 3.29 | 3.29 | 3.15 | 3.27 | 0.02 | -0.61% | 3.25 | 2 | 3.27 | 7 | 0.00 |
| 2020-03-19 | 3686 | 722527 | 293 | 2146399 | 3.26 | 3.26 | 2.95 | 2.95 | 0.32 | -9.79% | 0.00 | 0 | 2.95 | 64 | 0.00 |
| 2020-03-20 | 3686 | 913430 | 271 | 2707700 | 3.00 | 3.09 | 2.86 | 2.90 | 0.05 | -1.69% | 2.89 | 1 | 2.90 | 33 | 0.00 |
| 2020-03-23 | 3686 | 189543 | 102 | 526974 | 2.73 | 2.83 | 2.72 | 2.75 | 0.15 | -5.17% | 2.74 | 1 | 2.82 | 1 | 0.00 |
| 2020-03-24 | 3686 | 668292 | 204 | 1783335 | 2.66 | 2.85 | 2.53 | 2.70 | 0.05 | -1.82% | 2.60 | 2 | 2.70 | 11 | 0.00 |
| 2020-03-25 | 3686 | 524880 | 209 | 1485015 | 2.79 | 2.91 | 2.72 | 2.90 | 0.20 | 7.41% | 2.84 | 23 | 2.90 | 12 | 0.00 |
| 2020-03-26 | 3686 | 839596 | 250 | 2455573 | 2.95 | 3.05 | 2.86 | 2.86 | 0.04 | -1.38% | 2.86 | 13 | 2.96 | 2 | 0.00 |
| 2020-03-27 | 3686 | 571401 | 201 | 1661220 | 2.94 | 2.99 | 2.83 | 2.93 | 0.07 | 2.45% | 2.86 | 10 | 2.93 | 69 | 0.00 |
| 2020-03-30 | 3686 | 189237 | 143 | 532396 | 2.89 | 2.89 | 2.77 | 2.85 | 0.08 | -2.73% | 2.81 | 3 | 2.85 | 3 | 0.00 |
| 2020-03-31 | 3686 | 240829 | 150 | 680371 | 2.81 | 2.90 | 2.76 | 2.84 | 0.01 | -0.35% | 2.83 | 2 | 2.85 | 12 | 0.00 |
| 2020-04-01 | 3686 | 207780 | 138 | 586014 | 2.80 | 2.89 | 2.78 | 2.84 | 0.00 | 0% | 2.80 | 10 | 2.84 | 15 | 0.00 |
| 2020-04-06 | 3686 | 305206 | 213 | 867262 | 2.85 | 2.91 | 2.78 | 2.82 | 0.02 | -0.7% | 2.82 | 8 | 2.90 | 10 | 0.00 |
| 2020-04-07 | 3686 | 324457 | 134 | 913362 | 2.85 | 2.86 | 2.78 | 2.83 | 0.01 | 0.35% | 2.83 | 10 | 2.88 | 16 | 0.00 |
| 2020-04-08 | 3686 | 376306 | 164 | 1085155 | 2.85 | 2.94 | 2.83 | 2.88 | 0.05 | 1.77% | 2.88 | 2 | 2.90 | 24 | 0.00 |
| 2020-04-09 | 3686 | 378235 | 161 | 1100364 | 2.90 | 2.96 | 2.85 | 2.96 | 0.08 | 2.78% | 2.95 | 5 | 2.96 | 3 | 0.00 |
| 2020-04-10 | 3686 | 290540 | 126 | 858225 | 2.96 | 3.03 | 2.90 | 3.02 | 0.06 | 2.03% | 3.00 | 10 | 3.02 | 3 | 0.00 |
| 2020-04-13 | 3686 | 1026457 | 246 | 3333492 | 3.02 | 3.32 | 3.00 | 3.32 | 0.30 | 9.93% | 3.32 | 413 | 0.00 | 0 | 0.00 |
| 2020-04-14 | 3686 | 1559227 | 380 | 5537238 | 3.50 | 3.65 | 3.35 | 3.65 | 0.33 | 9.94% | 3.65 | 332 | 0.00 | 0 | 0.00 |
| 2020-04-15 | 3686 | 2140999 | 775 | 8273020 | 3.73 | 4.01 | 3.70 | 3.80 | 0.15 | 4.11% | 3.80 | 32 | 3.85 | 7 | 0.00 |
| 2020-04-16 | 3686 | 869922 | 289 | 3141733 | 3.85 | 3.85 | 3.50 | 3.66 | 0.14 | -3.68% | 3.66 | 3 | 3.67 | 7 | 0.00 |
| 2020-04-17 | 3686 | 1311686 | 364 | 4710287 | 3.69 | 3.71 | 3.45 | 3.60 | 0.06 | -1.64% | 3.55 | 19 | 3.62 | 1 | 0.00 |
| 2020-04-20 | 3686 | 436857 | 147 | 1593686 | 3.70 | 3.74 | 3.60 | 3.63 | 0.03 | 0.83% | 3.62 | 9 | 3.63 | 12 | 0.00 |
| 2020-04-21 | 3686 | 546353 | 179 | 1894881 | 3.63 | 3.63 | 3.40 | 3.45 | 0.18 | -4.96% | 3.45 | 2 | 3.46 | 3 | 0.00 |
| 2020-04-22 | 3686 | 362501 | 113 | 1217188 | 3.37 | 3.44 | 3.25 | 3.38 | 0.07 | -2.03% | 3.37 | 3 | 3.38 | 3 | 0.00 |
| 2020-04-23 | 3686 | 514815 | 199 | 1782581 | 3.54 | 3.54 | 3.40 | 3.50 | 0.12 | 3.55% | 3.49 | 1 | 3.50 | 8 | 0.00 |
| 2020-04-24 | 3686 | 370324 | 139 | 1269824 | 3.48 | 3.48 | 3.41 | 3.43 | 0.07 | -2% | 3.43 | 17 | 3.45 | 3 | 0.00 |
| 2020-04-27 | 3686 | 1313700 | 343 | 4872067 | 3.45 | 3.77 | 3.45 | 3.77 | 0.34 | 9.91% | 3.77 | 102 | 0.00 | 0 | 0.00 |
| 2020-04-28 | 3686 | 1908355 | 526 | 7612110 | 3.90 | 4.14 | 3.77 | 4.14 | 0.37 | 9.81% | 4.14 | 270 | 0.00 | 0 | 0.00 |
| 2020-04-29 | 3686 | 1268662 | 406 | 5229378 | 4.15 | 4.34 | 4.00 | 4.07 | 0.07 | -1.69% | 4.07 | 2 | 4.10 | 1 | 0.00 |
| 2020-04-30 | 3686 | 682623 | 262 | 2773098 | 4.07 | 4.20 | 3.96 | 4.10 | 0.03 | 0.74% | 4.10 | 2 | 4.12 | 2 | 0.00 |
| 2020-05-04 | 3686 | 730103 | 186 | 2939352 | 4.12 | 4.12 | 3.93 | 4.11 | 0.01 | 0.24% | 4.11 | 5 | 4.12 | 9 | 0.00 |
| 2020-05-05 | 3686 | 517983 | 133 | 2117048 | 4.10 | 4.13 | 4.04 | 4.09 | 0.02 | -0.49% | 4.05 | 6 | 4.09 | 3 | 0.00 |
| 2020-05-06 | 3686 | 633000 | 157 | 2530520 | 4.00 | 4.09 | 3.95 | 4.03 | 0.06 | -1.47% | 3.99 | 1 | 4.03 | 11 | 0.00 |
| 2020-05-08 | 3686 | 539882 | 199 | 2231563 | 4.09 | 4.20 | 4.06 | 4.06 | 0.07 | 0.74% | 4.06 | 10 | 4.11 | 2 | 0.00 |
| 2020-05-11 | 3686 | 275001 | 114 | 1116710 | 4.11 | 4.11 | 4.03 | 4.06 | 0.00 | 0% | 4.06 | 6 | 4.07 | 42 | 0.00 |
| 2020-05-12 | 3686 | 240000 | 76 | 967750 | 4.00 | 4.09 | 4.00 | 4.05 | 0.01 | -0.25% | 4.04 | 3 | 4.05 | 9 | 0.00 |
| 2020-05-13 | 3686 | 288000 | 78 | 1161300 | 4.07 | 4.07 | 4.01 | 4.05 | 0.00 | 0% | 4.03 | 10 | 4.05 | 28 | 0.00 |
| 2020-05-14 | 3686 | 469000 | 149 | 1885140 | 4.00 | 4.11 | 3.95 | 3.95 | 0.10 | -2.47% | 3.95 | 16 | 4.00 | 9 | 0.00 |
| 2020-05-15 | 3686 | 287000 | 86 | 1136170 | 4.04 | 4.05 | 3.91 | 3.94 | 0.01 | -0.25% | 3.94 | 10 | 3.95 | 3 | 0.00 |
| 2020-05-18 | 3686 | 521289 | 170 | 2016815 | 3.94 | 3.95 | 3.75 | 3.82 | 0.12 | -3.05% | 3.82 | 13 | 3.84 | 2 | 0.00 |
| 2020-05-19 | 3686 | 454000 | 129 | 1713580 | 3.79 | 3.92 | 3.75 | 3.83 | 0.01 | 0.26% | 3.81 | 1 | 3.83 | 10 | 0.00 |
| 2020-05-20 | 3686 | 392000 | 100 | 1480710 | 3.83 | 3.84 | 3.72 | 3.82 | 0.01 | -0.26% | 3.79 | 9 | 3.82 | 3 | 0.00 |
| 2020-05-21 | 3686 | 146000 | 58 | 565100 | 3.82 | 3.94 | 3.82 | 3.84 | 0.02 | 0.52% | 3.81 | 11 | 3.85 | 2 | 0.00 |
| 2020-05-22 | 3686 | 698000 | 209 | 2617380 | 3.89 | 3.89 | 3.65 | 3.65 | 0.19 | -4.95% | 3.65 | 1 | 3.70 | 1 | 0.00 |
| 2020-05-25 | 3686 | 779000 | 146 | 2852030 | 3.68 | 3.75 | 3.58 | 3.64 | 0.01 | -0.27% | 3.64 | 2 | 3.65 | 43 | 0.00 |
| 2020-05-26 | 3686 | 407205 | 136 | 1526207 | 3.62 | 3.89 | 3.62 | 3.84 | 0.20 | 5.49% | 3.80 | 6 | 3.84 | 2 | 0.00 |
| 2020-05-27 | 3686 | 534000 | 136 | 2050350 | 3.87 | 3.90 | 3.78 | 3.84 | 0.00 | 0% | 3.79 | 25 | 3.84 | 9 | 0.00 |
| 2020-05-28 | 3686 | 658000 | 156 | 2472590 | 3.83 | 3.85 | 3.70 | 3.70 | 0.14 | -3.65% | 3.70 | 11 | 3.74 | 2 | 0.00 |
| 2020-05-29 | 3686 | 685000 | 106 | 2501800 | 3.67 | 3.74 | 3.63 | 3.66 | 0.04 | -1.08% | 3.66 | 12 | 3.69 | 2 | 0.00 |
| 2020-06-01 | 3686 | 226000 | 83 | 833560 | 3.70 | 3.72 | 3.66 | 3.67 | 0.01 | 0.27% | 3.67 | 4 | 3.68 | 5 | 0.00 |
| 2020-06-02 | 3686 | 595738 | 162 | 2224927 | 3.67 | 3.79 | 3.67 | 3.72 | 0.05 | 1.36% | 3.72 | 8 | 3.75 | 4 | 0.00 |
| 2020-06-03 | 3686 | 1146000 | 239 | 4566470 | 3.73 | 4.09 | 3.73 | 4.09 | 0.37 | 9.95% | 4.09 | 2420 | 0.00 | 0 | 0.00 |
| 2020-06-04 | 3686 | 2316000 | 534 | 9969480 | 4.49 | 4.49 | 4.15 | 4.18 | 0.09 | 2.2% | 4.18 | 6 | 4.21 | 5 | 0.00 |
| 2020-06-05 | 3686 | 817000 | 295 | 3295170 | 4.07 | 4.13 | 3.97 | 4.00 | 0.18 | -4.31% | 4.00 | 92 | 4.01 | 12 | 0.00 |
| 2020-06-08 | 3686 | 533000 | 172 | 2187470 | 4.04 | 4.19 | 4.03 | 4.08 | 0.08 | 2% | 4.08 | 1 | 4.09 | 7 | 0.00 |
| 2020-06-09 | 3686 | 385000 | 126 | 1561630 | 4.11 | 4.11 | 4.02 | 4.08 | 0.00 | 0% | 4.05 | 2 | 4.08 | 2 | 0.00 |
| 2020-06-10 | 3686 | 312000 | 113 | 1261070 | 4.10 | 4.10 | 4.01 | 4.08 | 0.00 | 0% | 4.06 | 6 | 4.08 | 4 | 0.00 |
| 2020-06-11 | 3686 | 520000 | 137 | 2093020 | 4.04 | 4.08 | 3.99 | 4.03 | 0.05 | -1.23% | 4.02 | 2 | 4.03 | 5 | 0.00 |
| 2020-06-12 | 3686 | 387000 | 129 | 1488660 | 3.75 | 3.96 | 3.75 | 3.96 | 0.07 | -1.74% | 3.95 | 4 | 3.96 | 7 | 0.00 |
| 2020-06-15 | 3686 | 189000 | 76 | 739720 | 3.93 | 3.98 | 3.86 | 3.96 | 0.00 | 0% | 3.93 | 9 | 3.96 | 4 | 0.00 |
| 2020-06-16 | 3686 | 200000 | 78 | 797700 | 3.98 | 4.03 | 3.95 | 3.97 | 0.01 | 0.25% | 3.97 | 14 | 3.99 | 1 | 0.00 |
| 2020-06-17 | 3686 | 185778 | 91 | 740254 | 3.97 | 4.04 | 3.95 | 4.00 | 0.03 | 0.76% | 4.00 | 1 | 4.01 | 1 | 0.00 |
| 2020-06-18 | 3686 | 165601 | 89 | 655628 | 4.00 | 4.00 | 3.93 | 3.99 | 0.01 | -0.25% | 3.96 | 2 | 3.99 | 12 | 0.00 |
| 2020-06-19 | 3686 | 316274 | 120 | 1265748 | 3.96 | 4.05 | 3.96 | 4.00 | 0.01 | 0.25% | 4.00 | 3 | 4.01 | 11 | 0.00 |
| 2020-06-22 | 3686 | 240255 | 118 | 956723 | 4.01 | 4.03 | 3.96 | 3.98 | 0.02 | -0.5% | 3.97 | 11 | 3.98 | 6 | 0.00 |
| 2020-06-23 | 3686 | 217291 | 94 | 857424 | 3.98 | 3.98 | 3.93 | 3.97 | 0.01 | -0.25% | 3.96 | 1 | 3.97 | 3 | 0.00 |
| 2020-06-24 | 3686 | 154326 | 62 | 606615 | 3.95 | 3.97 | 3.91 | 3.91 | 0.06 | -1.51% | 3.91 | 33 | 3.93 | 2 | 0.00 |
| 2020-06-29 | 3686 | 290986 | 119 | 1099849 | 3.91 | 3.91 | 3.70 | 3.87 | 0.04 | -1.02% | 3.84 | 12 | 3.88 | 3 | 0.00 |
| 2020-06-30 | 3686 | 178652 | 89 | 682272 | 3.88 | 3.88 | 3.80 | 3.81 | 0.06 | -1.55% | 3.80 | 23 | 3.83 | 2 | 0.00 |
| 2020-07-01 | 3686 | 246425 | 99 | 957103 | 3.87 | 3.95 | 3.84 | 3.85 | 0.04 | 1.05% | 3.85 | 44 | 3.86 | 3 | 0.00 |
| 2020-07-02 | 3686 | 208703 | 106 | 818052 | 3.91 | 3.95 | 3.86 | 3.94 | 0.09 | 2.34% | 3.92 | 3 | 3.94 | 4 | 0.00 |
| 2020-07-03 | 3686 | 393128 | 145 | 1533678 | 3.94 | 3.96 | 3.87 | 3.87 | 0.07 | -1.78% | 3.87 | 5 | 3.88 | 9 | 0.00 |
| 2020-07-06 | 3686 | 364203 | 144 | 1418413 | 3.88 | 3.94 | 3.85 | 3.91 | 0.04 | 1.03% | 3.91 | 2 | 3.92 | 10 | 0.00 |
| 2020-07-07 | 3686 | 577989 | 239 | 2327504 | 3.95 | 4.16 | 3.91 | 4.04 | 0.13 | 3.32% | 4.04 | 19 | 4.05 | 16 | 0.00 |
| 2020-07-08 | 3686 | 4146017 | 854 | 18072581 | 4.07 | 4.44 | 4.07 | 4.44 | 0.40 | 9.9% | 4.44 | 367 | 0.00 | 0 | 0.00 |
| 2020-07-09 | 3686 | 1306834 | 335 | 6377311 | 4.88 | 4.88 | 4.88 | 4.88 | 0.44 | 9.91% | 4.88 | 3680 | 0.00 | 0 | 0.00 |
| 2020-07-13 | 3686 | 1171129 | 288 | 6897916 | 5.89 | 5.89 | 5.89 | 5.89 | 0.53 | 20.7% | 5.89 | 3345 | 0.00 | 0 | 0.00 |
| 2020-07-14 | 3686 | 1507490 | 443 | 9753416 | 6.47 | 6.47 | 6.47 | 6.47 | 0.58 | 9.85% | 6.47 | 2900 | 0.00 | 0 | 0.00 |
| 2020-07-15 | 3686 | 8139786 | 2958 | 53664277 | 7.11 | 7.11 | 5.90 | 6.37 | 0.10 | -1.55% | 6.37 | 13 | 6.38 | 37 | 0.00 |
| 2020-07-16 | 3686 | 2503887 | 951 | 15315712 | 6.35 | 6.35 | 6.00 | 6.07 | 0.30 | -4.71% | 6.07 | 3 | 6.09 | 16 | 0.00 |
| 2020-07-17 | 3686 | 2358094 | 942 | 13833659 | 6.09 | 6.25 | 5.47 | 5.54 | 0.53 | -8.73% | 5.54 | 2 | 5.58 | 5 | 0.00 |
| 2020-07-20 | 3686 | 1326499 | 584 | 7009064 | 5.30 | 5.53 | 5.14 | 5.30 | 0.24 | -4.33% | 5.30 | 27 | 5.33 | 7 | 0.00 |
| 2020-07-21 | 3686 | 1798232 | 705 | 10422160 | 5.30 | 5.83 | 5.30 | 5.83 | 0.53 | 10% | 5.83 | 1180 | 0.00 | 0 | 0.00 |
| 2020-07-22 | 3686 | 2056967 | 961 | 12758428 | 5.99 | 6.40 | 5.99 | 6.30 | 0.47 | 8.06% | 6.29 | 7 | 6.30 | 24 | 0.00 |
| 2020-07-23 | 3686 | 899966 | 472 | 5550323 | 6.43 | 6.43 | 5.95 | 6.25 | 0.05 | -0.79% | 6.23 | 5 | 6.25 | 14 | 0.00 |
| 2020-07-27 | 3686 | 630913 | 284 | 3662451 | 5.99 | 6.00 | 5.70 | 5.76 | 0.25 | -7.84% | 5.76 | 2 | 5.79 | 45 | 0.00 |
| 2020-07-28 | 3686 | 683889 | 280 | 3694620 | 5.26 | 5.70 | 5.26 | 5.44 | 0.32 | -5.56% | 5.42 | 5 | 5.44 | 1 | 0.00 |
| 2020-07-29 | 3686 | 1319449 | 383 | 7675217 | 5.09 | 5.98 | 5.09 | 5.98 | 0.54 | 9.93% | 5.98 | 239 | 0.00 | 0 | 0.00 |
| 2020-07-30 | 3686 | 3949763 | 1434 | 25016462 | 5.98 | 6.57 | 5.90 | 6.57 | 0.59 | 9.87% | 6.57 | 105 | 0.00 | 0 | 0.00 |
| 2020-07-31 | 3686 | 2965533 | 1228 | 19547111 | 6.49 | 6.96 | 6.27 | 6.70 | 0.13 | 1.98% | 6.70 | 49 | 6.72 | 5 | 0.00 |
| 2020-08-03 | 3686 | 4533447 | 1604 | 32417297 | 6.73 | 7.37 | 6.72 | 7.37 | 0.67 | 10% | 7.36 | 8 | 7.37 | 482 | 0.00 |
| 2020-08-04 | 3686 | 3719759 | 1474 | 27340949 | 7.99 | 7.99 | 7.05 | 7.20 | 0.17 | -2.31% | 7.15 | 19 | 7.20 | 39 | 0.00 |
| 2020-08-05 | 3686 | 2360951 | 847 | 16613727 | 7.22 | 7.23 | 6.81 | 7.04 | 0.16 | -2.22% | 7.03 | 7 | 7.04 | 6 | 0.00 |
| 2020-08-06 | 3686 | 2353996 | 817 | 16006780 | 6.90 | 7.00 | 6.54 | 6.68 | 0.36 | -5.11% | 6.68 | 1 | 6.69 | 4 | 0.00 |
| 2020-08-07 | 3686 | 2353927 | 910 | 16171060 | 6.76 | 7.12 | 6.60 | 7.00 | 0.32 | 4.79% | 6.99 | 9 | 7.00 | 23 | 0.00 |
| 2020-08-11 | 3686 | 11587014 | 3297 | 94758650 | 8.10 | 8.47 | 7.46 | 7.75 | 0.05 | 10.71% | 7.75 | 29 | 7.77 | 49 | 0.00 |
| 2020-08-12 | 3686 | 9188998 | 2611 | 75860408 | 7.58 | 8.52 | 7.50 | 8.52 | 0.77 | 9.94% | 8.52 | 647 | 0.00 | 0 | 0.00 |
| 2020-08-13 | 3686 | 7468162 | 2134 | 68562031 | 8.65 | 9.37 | 8.55 | 9.37 | 0.85 | 9.98% | 9.37 | 1788 | 0.00 | 0 | 0.00 |
| 2020-08-14 | 3686 | 6288244 | 1704 | 64277199 | 10.20 | 10.30 | 9.85 | 10.30 | 0.93 | 9.93% | 10.30 | 2255 | 0.00 | 0 | 0.00 |
| 2020-08-17 | 3686 | 2926954 | 852 | 33074511 | 11.30 | 11.30 | 11.30 | 11.30 | 1.00 | 9.71% | 11.30 | 2721 | 0.00 | 0 | 0.00 |
| 2020-08-18 | 3686 | 15674407 | 5797 | 190601400 | 12.40 | 12.40 | 10.55 | 12.40 | 1.10 | 9.73% | 12.40 | 796 | 0.00 | 0 | 0.00 |
| 2020-08-19 | 3686 | 1571152 | 414 | 17596897 | 11.20 | 11.20 | 11.20 | 11.20 | 1.20 | -9.68% | 0.00 | 0 | 11.20 | 4579 | 0.00 |
| 2020-08-20 | 3686 | 937067 | 214 | 9464374 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10 | -9.82% | 0.00 | 0 | 10.10 | 8189 | 0.00 |
| 2020-08-21 | 3686 | 7597891 | 1660 | 73029765 | 9.98 | 9.98 | 9.13 | 9.74 | 0.36 | -3.56% | 9.70 | 143 | 9.74 | 25 | 0.00 |
| 2020-08-24 | 3686 | 3541252 | 786 | 33391310 | 9.50 | 9.60 | 9.30 | 9.59 | 0.15 | -1.54% | 9.59 | 45 | 9.60 | 19 | 0.00 |
| 2020-08-25 | 3686 | 3308075 | 892 | 33769837 | 9.81 | 10.50 | 9.81 | 10.50 | 0.91 | 9.49% | 10.50 | 1312 | 0.00 | 0 | 0.00 |
| 2020-08-26 | 3686 | 2233542 | 697 | 23396659 | 10.50 | 10.70 | 10.20 | 10.30 | 0.20 | -1.9% | 10.30 | 7 | 10.40 | 15 | 0.00 |
| 2020-08-27 | 3686 | 1423088 | 424 | 14447473 | 10.55 | 10.55 | 10.00 | 10.10 | 0.20 | -1.94% | 10.10 | 89 | 10.15 | 49 | 0.00 |
| 2020-08-28 | 3686 | 1464318 | 472 | 15246942 | 9.86 | 10.70 | 9.86 | 10.30 | 0.20 | 1.98% | 10.30 | 5 | 10.35 | 12 | 0.00 |
| 2020-08-31 | 3686 | 2042014 | 552 | 22384121 | 10.50 | 11.30 | 10.50 | 11.30 | 1.00 | 9.71% | 11.30 | 565 | 0.00 | 0 | 0.00 |
| 2020-09-01 | 3686 | 2598442 | 716 | 28881417 | 11.00 | 11.55 | 10.80 | 11.15 | 0.15 | -1.33% | 11.15 | 5 | 11.20 | 1 | 0.00 |
| 2020-09-02 | 3686 | 7106372 | 2467 | 81670588 | 10.70 | 12.25 | 10.30 | 12.25 | 1.10 | 9.87% | 12.25 | 876 | 0.00 | 0 | 0.00 |
| 2020-09-03 | 3686 | 4468592 | 1577 | 57962471 | 12.70 | 13.45 | 12.30 | 13.45 | 1.20 | 9.8% | 13.45 | 1993 | 0.00 | 0 | 0.00 |
| 2020-09-04 | 3686 | 19347165 | 6166 | 278152173 | 13.20 | 14.75 | 12.75 | 14.75 | 1.30 | 9.67% | 14.75 | 10626 | 0.00 | 0 | 0.00 |
| 2020-09-07 | 3686 | 17658398 | 6914 | 271396525 | 14.75 | 16.10 | 14.75 | 15.10 | 0.35 | 2.37% | 15.10 | 22 | 15.15 | 45 | 0.00 |
| 2020-09-10 | 3686 | 10617639 | 4389 | 170611669 | 15.80 | 16.50 | 15.30 | 16.50 | 1.50 | 9.27% | 16.50 | 1216 | 0.00 | 0 | 0.00 |
| 2020-09-11 | 3686 | 16917634 | 7712 | 299178184 | 16.85 | 18.15 | 16.60 | 18.10 | 1.60 | 9.7% | 18.10 | 29 | 18.15 | 571 | 0.00 |
| 2020-09-14 | 3686 | 1015993 | 409 | 16560682 | 16.30 | 16.30 | 16.30 | 16.30 | 1.80 | -9.94% | 0.00 | 0 | 16.30 | 3694 | 0.00 |
| 2020-09-16 | 3686 | 3452940 | 1199 | 51974049 | 15.40 | 15.40 | 14.85 | 15.00 | 0.80 | -7.98% | 14.95 | 17 | 15.00 | 9 | 0.00 |
| 2020-09-17 | 3686 | 1628008 | 682 | 24783850 | 15.05 | 15.40 | 15.00 | 15.35 | 0.35 | 2.33% | 15.30 | 17 | 15.35 | 12 | 0.00 |
| 2020-09-18 | 3686 | 1606019 | 625 | 24706769 | 15.30 | 15.60 | 15.15 | 15.45 | 0.10 | 0.65% | 15.40 | 42 | 15.45 | 23 | 0.00 |
| 2020-09-22 | 3686 | 1787374 | 555 | 26960587 | 15.35 | 15.35 | 14.80 | 15.30 | 0.05 | -0.97% | 15.25 | 30 | 15.30 | 20 | 0.00 |
| 2020-09-24 | 3686 | 2776946 | 1036 | 45498948 | 16.40 | 16.95 | 16.00 | 16.60 | 0.20 | 8.5% | 16.55 | 162 | 16.60 | 37 | 0.00 |
| 2020-09-25 | 3686 | 4233362 | 1203 | 67139040 | 16.85 | 16.85 | 15.20 | 15.65 | 0.95 | -5.72% | 15.65 | 7 | 15.70 | 8 | 0.00 |
| 2020-09-29 | 3686 | 6128388 | 2166 | 89628666 | 15.60 | 15.70 | 14.30 | 14.30 | 1.20 | -8.63% | 14.30 | 43 | 14.35 | 21 | 0.00 |
| 2020-09-30 | 3686 | 4783607 | 1796 | 73490048 | 14.30 | 15.70 | 14.30 | 15.70 | 1.40 | 9.79% | 15.70 | 9885 | 0.00 | 0 | 0.00 |
| 2020-10-06 | 3686 | 13166760 | 5742 | 238606326 | 17.20 | 18.95 | 16.70 | 18.40 | 1.15 | 17.2% | 18.40 | 2 | 18.45 | 69 | 0.00 |
| 2020-10-08 | 3686 | 7775110 | 3923 | 143545568 | 18.35 | 18.85 | 18.00 | 18.50 | 0.20 | 0.54% | 18.45 | 21 | 18.50 | 30 | 0.00 |
| 2020-10-12 | 3686 | 12832000 | 5179 | 258599800 | 19.00 | 20.35 | 18.70 | 20.35 | 1.85 | 10% | 20.30 | 30 | 20.35 | 2291 | 0.00 |
| 2020-10-13 | 3686 | 19539945 | 9060 | 413065640 | 20.25 | 22.35 | 19.45 | 22.35 | 2.00 | 9.83% | 22.35 | 216 | 0.00 | 0 | 0.00 |
| 2020-10-14 | 3686 | 20145382 | 10603 | 477158080 | 22.00 | 24.55 | 21.25 | 24.00 | 1.65 | 7.38% | 23.95 | 43 | 24.00 | 266 | 0.00 |
| 2020-10-15 | 3686 | 4322369 | 2081 | 93363157 | 21.60 | 21.60 | 21.60 | 21.60 | 2.40 | -10% | 0.00 | 0 | 21.60 | 2296 | 0.00 |
| 2020-10-16 | 3686 | 7328209 | 2738 | 151973480 | 21.45 | 21.45 | 20.10 | 20.25 | 1.35 | -6.25% | 20.25 | 64 | 20.30 | 1 | 0.00 |
| 2020-10-20 | 3686 | 1434262 | 639 | 29786934 | 20.75 | 21.05 | 20.45 | 20.85 | 0.10 | 2.96% | 20.85 | 7 | 20.90 | 25 | 0.00 |
| 2020-10-21 | 3686 | 1264390 | 564 | 26402789 | 21.10 | 21.15 | 20.65 | 20.75 | 0.10 | -0.48% | 20.70 | 78 | 20.75 | 11 | 0.00 |
| 2020-10-22 | 3686 | 2050637 | 747 | 41408919 | 20.45 | 20.60 | 20.00 | 20.20 | 0.55 | -2.65% | 20.20 | 15 | 20.25 | 12 | 0.00 |
| 2020-10-23 | 3686 | 1571670 | 595 | 31858312 | 20.00 | 20.50 | 19.95 | 20.40 | 0.20 | 0.99% | 20.35 | 8 | 20.40 | 12 | 0.00 |
| 2020-10-26 | 3686 | 1280460 | 546 | 26484482 | 20.60 | 20.90 | 20.35 | 20.80 | 0.40 | 1.96% | 20.80 | 50 | 20.85 | 19 | 0.00 |
| 2020-10-27 | 3686 | 2372206 | 1031 | 50174975 | 20.50 | 21.40 | 20.50 | 21.20 | 0.40 | 1.92% | 21.20 | 230 | 21.25 | 69 | 0.00 |
| 2020-10-28 | 3686 | 3636064 | 1390 | 76284930 | 21.35 | 21.70 | 20.20 | 20.20 | 1.00 | -4.72% | 20.15 | 32 | 20.20 | 9 | 0.00 |
| 2020-10-29 | 3686 | 11502776 | 4868 | 246281416 | 20.15 | 22.20 | 19.50 | 22.20 | 2.00 | 9.9% | 22.20 | 4270 | 0.00 | 0 | 0.00 |
| 2020-10-30 | 3686 | 16782270 | 8042 | 388100182 | 22.80 | 24.30 | 21.40 | 21.85 | 0.35 | -1.58% | 21.85 | 23 | 21.90 | 6 | 0.00 |
| 2020-11-02 | 3686 | 7123436 | 3621 | 145496212 | 20.70 | 21.40 | 19.85 | 20.15 | 1.70 | -7.78% | 20.15 | 17 | 20.20 | 7 | 0.00 |
| 2020-11-03 | 3686 | 5311457 | 2999 | 105342069 | 20.20 | 20.85 | 18.55 | 19.55 | 0.60 | -2.98% | 19.50 | 124 | 19.55 | 11 | 0.00 |
| 2020-11-04 | 3686 | 7322502 | 3898 | 137282464 | 19.35 | 20.20 | 17.75 | 18.55 | 1.00 | -5.12% | 18.55 | 33 | 18.65 | 2 | 0.00 |
| 2020-11-05 | 3686 | 6678482 | 3066 | 132623657 | 18.65 | 20.40 | 18.65 | 20.40 | 1.85 | 9.97% | 20.40 | 11835 | 0.00 | 0 | 0.00 |
| 2020-11-06 | 3686 | 8156803 | 4008 | 170089592 | 22.10 | 22.10 | 20.00 | 20.10 | 0.30 | -1.47% | 20.10 | 73 | 20.15 | 15 | 0.00 |
| 2020-11-09 | 3686 | 4753013 | 2314 | 98524955 | 21.20 | 21.60 | 20.10 | 20.60 | 0.50 | 2.49% | 20.55 | 8 | 20.60 | 6 | 0.00 |
| 2020-11-10 | 3686 | 3189096 | 1827 | 64657831 | 20.70 | 20.90 | 19.85 | 19.90 | 0.70 | -3.4% | 19.90 | 108 | 20.00 | 7 | 0.00 |
| 2020-11-11 | 3686 | 4594233 | 2436 | 87445304 | 20.00 | 20.00 | 18.40 | 18.90 | 1.00 | -5.03% | 18.90 | 40 | 19.00 | 43 | 0.00 |
| 2020-11-12 | 3686 | 5864136 | 2989 | 106295941 | 19.50 | 19.55 | 17.30 | 18.70 | 0.20 | -1.06% | 18.60 | 2 | 18.75 | 12 | 0.00 |
| 2020-11-13 | 3686 | 2335100 | 1227 | 42351179 | 18.25 | 18.50 | 17.70 | 18.10 | 0.60 | -3.21% | 18.10 | 45 | 18.15 | 5 | 0.00 |
| 2020-11-16 | 3686 | 3571630 | 1999 | 62584410 | 18.45 | 18.45 | 17.05 | 17.20 | 0.90 | -4.97% | 17.20 | 32 | 17.25 | 20 | 0.00 |
| 2020-11-18 | 3686 | 6481625 | 2872 | 121403849 | 18.80 | 19.25 | 18.10 | 18.40 | 0.50 | 6.98% | 18.40 | 21 | 18.45 | 15 | 0.00 |
| 2020-11-19 | 3686 | 5700635 | 2940 | 110688613 | 18.20 | 19.95 | 18.20 | 19.40 | 1.00 | 5.43% | 19.35 | 66 | 19.40 | 29 | 0.00 |
| 2020-11-23 | 3686 | 3786196 | 2073 | 73165268 | 20.00 | 20.05 | 18.80 | 19.20 | 0.30 | -1.03% | 19.20 | 89 | 19.25 | 4 | 0.00 |
| 2020-11-24 | 3686 | 7116216 | 3686 | 142985012 | 19.20 | 21.00 | 18.80 | 20.70 | 1.50 | 7.81% | 20.70 | 49 | 20.75 | 116 | 0.00 |
| 2020-11-25 | 3686 | 8877563 | 4477 | 187025951 | 20.80 | 21.80 | 20.25 | 21.10 | 0.40 | 1.93% | 21.10 | 51 | 21.15 | 22 | 0.00 |
| 2020-11-26 | 3686 | 4727946 | 2570 | 97603020 | 21.10 | 21.40 | 20.20 | 20.30 | 0.80 | -3.79% | 20.30 | 108 | 20.35 | 43 | 0.00 |
| 2020-11-27 | 3686 | 3143670 | 1692 | 63176483 | 20.00 | 20.60 | 19.80 | 20.00 | 0.30 | -1.48% | 20.00 | 10 | 20.05 | 3 | 0.00 |
| 2020-11-30 | 3686 | 2903142 | 1513 | 58219304 | 20.10 | 20.45 | 19.80 | 19.95 | 0.05 | -0.25% | 19.95 | 34 | 20.00 | 18 | 0.00 |
| 2020-12-01 | 3686 | 2862848 | 1569 | 55940242 | 20.00 | 20.10 | 19.30 | 19.50 | 0.45 | -2.26% | 19.50 | 20 | 19.55 | 12 | 0.00 |
| 2020-12-02 | 3686 | 2900586 | 1525 | 55269132 | 19.50 | 19.55 | 18.90 | 18.95 | 0.55 | -2.82% | 18.95 | 9 | 19.00 | 34 | 0.00 |
| 2020-12-04 | 3686 | 2724242 | 1368 | 52592157 | 19.90 | 19.95 | 19.05 | 19.10 | 0.60 | 0.79% | 19.10 | 71 | 19.15 | 8 | 0.00 |
| 2020-12-07 | 3686 | 2808186 | 1578 | 53386196 | 18.70 | 19.90 | 18.50 | 19.15 | 0.05 | 0.26% | 19.15 | 17 | 19.20 | 3 | 0.00 |
| 2020-12-11 | 3686 | 1697332 | 1023 | 30770185 | 18.60 | 18.75 | 17.50 | 18.45 | 0.05 | -3.66% | 18.30 | 1 | 18.45 | 20 | 0.00 |
| 2020-12-16 | 3686 | 1411912 | 735 | 26229541 | 18.40 | 19.00 | 18.20 | 18.25 | 0.20 | -1.08% | 18.25 | 60 | 18.30 | 44 | 0.00 |
| 2020-12-18 | 3686 | 1055670 | 582 | 19193165 | 18.40 | 18.40 | 18.00 | 18.10 | 0.00 | -0.82% | 18.10 | 36 | 18.20 | 22 | 0.00 |
| 2020-12-21 | 3686 | 1791759 | 1002 | 31744432 | 18.10 | 18.10 | 17.50 | 17.65 | 0.45 | -2.49% | 17.65 | 18 | 17.70 | 16 | 0.00 |
| 2020-12-22 | 3686 | 1733289 | 943 | 30515158 | 17.70 | 18.00 | 17.15 | 17.20 | 0.45 | -2.55% | 17.15 | 24 | 17.20 | 7 | 0.00 |
| 2020-12-25 | 3686 | 1955780 | 1076 | 36036463 | 18.50 | 18.90 | 18.15 | 18.15 | 0.50 | 5.52% | 18.15 | 53 | 18.25 | 2 | 0.00 |
| 2020-12-28 | 3686 | 1661093 | 936 | 29794213 | 18.30 | 18.30 | 17.85 | 17.90 | 0.25 | -1.38% | 17.85 | 17 | 17.90 | 8 | 0.00 |
| 2020-12-29 | 3686 | 2686856 | 1416 | 49585436 | 18.00 | 18.80 | 17.85 | 18.65 | 0.75 | 4.19% | 18.55 | 10 | 18.65 | 6 | 0.00 |
| 2020-12-30 | 3686 | 1789533 | 896 | 33547449 | 19.10 | 19.20 | 18.35 | 18.40 | 0.25 | -1.34% | 18.40 | 64 | 18.45 | 4 | 0.00 |