F-再生(1337)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 | 6.52 0 0% | 6.54 0.02 0.31% | 6.51 -0.03 -0.46% | 6.54 0.03 0.46% | 6.56 0.02 0.31% | 6.62 0.06 0.91% | 6.64 0.02 0.3% | 6.65 0.01 0.15% | 6.59 -0.06 -0.9% | 6.52 -0.07 -1.06% | 6.52 0 0% | 6.53 0.01 0.15% | 6.50 -0.03 -0.46% | 6.59 0.09 1.38% | 6.55 -0.04 -0.61% | 6.54 -0.01 -0.15% | 6.56 0.02 0.31% | 6.63 0.07 1.07% | 6.70 0.07 1.06% | 6.67 -0.03 -0.45% | 6.71 0.04 0.6% | 6.59 | ||||||||||
| 2 月 | 6.73 0.02 0.3% | 6.75 0.02 0.3% | 6.85 0.1 1.48% | 7.07 0.22 3.21% | 7.27 0.2 2.83% | 7.23 -0.04 -0.55% | 7.25 0.02 0.28% | 7.25 0 0% | 7.26 0.01 0.14% | 7.35 0.09 1.24% | 7.35 0 0% | 7.32 -0.03 -0.41% | 7.21 | |||||||||||||||||||
| 3 月 | 7.37 0.05 0.68% | 7.32 -0.05 -0.68% | 7.30 -0.02 -0.27% | 7.22 -0.08 -1.1% | 7.12 -0.1 -1.39% | 7.10 -0.02 -0.28% | 7.22 0.12 1.69% | 7.22 0 0% | 7.23 0.01 0.14% | 7.25 0.02 0.28% | 7.22 -0.03 -0.41% | 7.14 -0.08 -1.11% | 7.14 0 0% | 7.29 0.15 2.1% | 7.29 0 0% | 7.09 -0.2 -2.74% | 7.09 0 0% | 7.05 -0.04 -0.56% | 6.68 -0.37 -5.25% | 6.73 0.05 0.75% | 7.12 | |||||||||||
| 4 月 | 6.71 -0.02 -0.3% | 6.72 0.01 0.15% | 6.76 0.04 0.6% | 6.74 -0.02 -0.3% | 6.73 -0.01 -0.15% | 7.40 0.67 9.96% | 7.52 0.12 1.62% | 7.47 -0.05 -0.66% | 7.57 0.1 1.34% | 7.45 -0.12 -1.59% | 7.46 0.01 0.13% | 7.74 0.28 3.75% | 8.16 0.42 5.43% | 8.16 0 0% | 8.03 -0.13 -1.59% | 8.03 0 0% | 7.89 -0.14 -1.74% | 7.53 -0.36 -4.56% | 7.61 0.08 1.06% | 7.48 | ||||||||||||
| 5 月 | 7.86 0.25 3.29% | 7.87 0.01 0.13% | 7.66 -0.21 -2.67% | 7.76 0.1 1.31% | 7.79 0.03 0.39% | 7.78 -0.01 -0.13% | 7.11 -0.67 -8.61% | 6.97 -0.14 -1.97% | 7.03 0.06 0.86% | 7.06 0.03 0.43% | 6.92 -0.14 -1.98% | 6.67 -0.25 -3.61% | 6.72 0.05 0.75% | 6.89 0.17 2.53% | 6.75 -0.14 -2.03% | 6.73 -0.02 -0.3% | 6.89 0.16 2.38% | 6.82 -0.07 -1.02% | 6.77 -0.05 -0.73% | 6.85 0.08 1.18% | 6.88 0.03 0.44% | 7.11 | ||||||||||
| 6 月 | 6.81 -0.07 -1.02% | 6.82 0.01 0.15% | 6.80 -0.02 -0.29% | 6.70 -0.1 -1.47% | 6.70 0 0% | 6.75 0.05 0.75% | 6.72 -0.03 -0.44% | 6.60 -0.12 -1.79% | 6.70 0.1 1.52% | 6.71 0.01 0.15% | 6.67 -0.04 -0.6% | 6.66 -0.01 -0.15% | 6.67 0.01 0.15% | 6.64 -0.03 -0.45% | 6.67 0.03 0.45% | 6.65 -0.02 -0.3% | 6.64 -0.01 -0.15% | 6.65 0.01 0.15% | 6.59 -0.06 -0.9% | 6.65 | ||||||||||||
| 7 月 | 6.30 -0.29 -4.4% | 6.11 -0.19 -3.02% | 6.08 -0.03 -0.49% | 6.14 0.06 0.99% | 6.10 -0.04 -0.65% | 6.00 -0.1 -1.64% | 5.97 -0.03 -0.5% | 6.01 0.04 0.67% | 6.04 0.03 0.5% | 6.06 0.02 0.33% | 6.00 -0.06 -0.99% | 6.13 0.13 2.17% | 6.15 0.02 0.33% | 6.05 -0.1 -1.63% | 6.05 0 0% | 6.07 0.02 0.33% | 6.07 0 0% | 6.08 0.01 0.16% | 6.13 0.05 0.82% | 6.13 0 0% | 6.15 0.02 0.33% | 6.13 -0.02 -0.33% | 6.26 0.13 2.12% | 6.09 | ||||||||
| 8 月 | 6.23 -0.03 -0.48% | 6.12 -0.11 -1.77% | 6.10 -0.02 -0.33% | 6.05 -0.05 -0.82% | 6.01 -0.04 -0.66% | 6.04 0.03 0.5% | 5.96 -0.08 -1.32% | 5.81 -0.15 -2.52% | 5.58 -0.23 -3.96% | 5.65 0.07 1.25% | 5.74 0.09 1.59% | 5.79 0.05 0.87% | 5.80 0.01 0.17% | 5.96 0.16 2.76% | 5.90 -0.06 -1.01% | 5.88 -0.02 -0.34% | 5.79 -0.09 -1.53% | 5.79 0 0% | 5.84 0.05 0.86% | 5.85 0.01 0.17% | 5.86 0.01 0.17% | 5.9 | ||||||||||
| 9 月 | 5.94 0.08 1.37% | 5.95 0.01 0.17% | 5.98 0.03 0.5% | 5.97 -0.01 -0.17% | 5.99 0.02 0.34% | 5.96 -0.03 -0.5% | 5.92 -0.04 -0.67% | 5.92 0 0% | 5.90 -0.02 -0.34% | 6.05 0.15 2.54% | 6.00 -0.05 -0.83% | 6.06 0.06 1% | 6.03 -0.03 -0.5% | 6.07 0.04 0.66% | 6.09 0.02 0.33% | 6.06 -0.03 -0.49% | 5.99 -0.07 -1.16% | 5.98 -0.01 -0.17% | 5.91 -0.07 -1.17% | 5.97 | ||||||||||||
| 10 月 | 5.85 -0.06 -1.02% | 5.71 -0.14 -2.39% | 5.72 0.01 0.18% | 5.73 0.01 0.17% | 5.73 0 0% | 5.73 0 0% | 5.71 -0.02 -0.35% | 5.78 0.07 1.23% | 5.75 -0.03 -0.52% | 5.75 0 0% | 5.80 0.05 0.87% | 5.80 0 0% | 5.81 0.01 0.17% | 5.86 0.05 0.86% | 5.84 -0.02 -0.34% | 5.87 0.03 0.51% | 5.95 0.08 1.36% | 5.97 0.02 0.34% | 5.91 -0.06 -1.01% | 5.91 0 0% | 5.91 0 0% | 5.82 | ||||||||||
| 11 月 | 5.89 -0.02 -0.34% | 5.90 0.01 0.17% | 5.87 -0.03 -0.51% | 5.93 0.06 1.02% | 5.91 -0.02 -0.34% | 5.95 0.04 0.68% | 5.82 -0.13 -2.18% | 5.88 0.06 1.03% | 5.91 0.03 0.51% | 5.88 -0.03 -0.51% | 5.86 -0.02 -0.34% | 5.86 0 0% | 5.90 0.04 0.68% | 5.92 0.02 0.34% | 5.92 0 0% | 5.84 -0.08 -1.35% | 5.84 0 0% | 5.84 0 0% | 5.84 0 0% | 6.02 0.18 3.08% | 5.97 -0.05 -0.83% | 5.89 | ||||||||||
| 12 月 | 5.89 -0.08 -1.34% | 5.86 -0.03 -0.51% | 5.90 0.04 0.68% | 5.90 0 0% | 5.86 -0.04 -0.68% | 5.84 -0.02 -0.34% | 5.83 -0.01 -0.17% | 5.85 0.02 0.34% | 5.86 0.01 0.17% | 5.85 -0.01 -0.17% | 5.85 0 0% | 5.86 0.01 0.17% | 5.93 0.07 1.19% | 5.94 0.01 0.17% | 5.92 -0.02 -0.34% | 5.88 -0.04 -0.68% | 5.87 -0.01 -0.17% | 6.11 0.24 4.09% | 6.21 0.1 1.64% | 6.13 -0.08 -1.29% | 6.13 0 0% | 6.13 0 0% | 5.93 |
說明:最高漲幅:9.96%最低跌幅:-8.61% 最高價:8.16最低價:5.58平均價:6.45,灰色底表示週末,漲134天(9.49)元,跌132天(-10.65)元,平盤37天
10%=1,5%=2,4%=2,3%=11,2%=10,1%=53,0%=92,-0%=1,-1%=3,-2%=6,-3%=6,-4%=18,-5%=45,-6%=53,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-01-02 | 1337 | 111736 | 81 | 728184 | 6.55 | 6.55 | 6.48 | 6.52 | 0.00 | 0% | 6.52 | 2 | 6.53 | 1 | 0.00 |
| 2019-01-03 | 1337 | 290755 | 80 | 1883572 | 6.52 | 6.54 | 6.46 | 6.54 | 0.02 | 0.31% | 6.47 | 10 | 6.54 | 1 | 0.00 |
| 2019-01-04 | 1337 | 184654 | 73 | 1194691 | 6.52 | 6.52 | 6.43 | 6.51 | 0.03 | -0.46% | 6.50 | 2 | 6.52 | 10 | 0.00 |
| 2019-01-07 | 1337 | 255038 | 127 | 1671662 | 6.58 | 6.61 | 6.50 | 6.54 | 0.03 | 0.46% | 6.54 | 6 | 6.56 | 20 | 0.00 |
| 2019-01-08 | 1337 | 108791 | 73 | 713245 | 6.55 | 6.59 | 6.53 | 6.56 | 0.02 | 0.31% | 6.56 | 4 | 6.59 | 8 | 0.00 |
| 2019-01-09 | 1337 | 477240 | 203 | 3192972 | 6.62 | 6.78 | 6.61 | 6.62 | 0.06 | 0.91% | 6.62 | 8 | 6.66 | 9 | 0.00 |
| 2019-01-10 | 1337 | 207265 | 75 | 1373776 | 6.63 | 6.68 | 6.61 | 6.64 | 0.02 | 0.3% | 6.61 | 6 | 6.64 | 6 | 0.00 |
| 2019-01-11 | 1337 | 368721 | 153 | 2462336 | 6.79 | 6.79 | 6.60 | 6.65 | 0.01 | 0.15% | 6.62 | 4 | 6.66 | 11 | 0.00 |
| 2019-01-14 | 1337 | 147810 | 100 | 970945 | 6.60 | 6.65 | 6.54 | 6.59 | 0.06 | -0.9% | 6.55 | 2 | 6.59 | 2 | 0.00 |
| 2019-01-15 | 1337 | 252409 | 107 | 1645806 | 6.59 | 6.59 | 6.50 | 6.52 | 0.07 | -1.06% | 6.52 | 5 | 6.55 | 3 | 0.00 |
| 2019-01-16 | 1337 | 311776 | 109 | 2036773 | 6.60 | 6.60 | 6.51 | 6.52 | 0.00 | 0% | 6.52 | 14 | 6.54 | 1 | 0.00 |
| 2019-01-17 | 1337 | 489917 | 174 | 3175370 | 6.53 | 6.53 | 6.45 | 6.53 | 0.01 | 0.15% | 6.53 | 1 | 6.54 | 8 | 0.00 |
| 2019-01-18 | 1337 | 239430 | 111 | 1556615 | 6.57 | 6.57 | 6.48 | 6.50 | 0.03 | -0.46% | 6.50 | 7 | 6.52 | 9 | 0.00 |
| 2019-01-21 | 1337 | 347292 | 143 | 2289862 | 6.50 | 6.64 | 6.50 | 6.59 | 0.09 | 1.38% | 6.58 | 17 | 6.59 | 2 | 0.00 |
| 2019-01-22 | 1337 | 154504 | 64 | 1014825 | 6.59 | 6.61 | 6.51 | 6.55 | 0.04 | -0.61% | 6.55 | 1 | 6.57 | 2 | 0.00 |
| 2019-01-23 | 1337 | 118702 | 68 | 774436 | 6.59 | 6.59 | 6.51 | 6.54 | 0.01 | -0.15% | 6.53 | 1 | 6.56 | 5 | 0.00 |
| 2019-01-24 | 1337 | 182148 | 110 | 1194509 | 6.54 | 6.60 | 6.53 | 6.56 | 0.02 | 0.31% | 6.55 | 7 | 6.56 | 8 | 0.00 |
| 2019-01-25 | 1337 | 460893 | 141 | 3047802 | 6.56 | 6.65 | 6.55 | 6.63 | 0.07 | 1.07% | 6.62 | 3 | 6.63 | 6 | 0.00 |
| 2019-01-28 | 1337 | 410855 | 195 | 2743974 | 6.65 | 6.75 | 6.60 | 6.70 | 0.07 | 1.06% | 6.70 | 9 | 6.71 | 2 | 0.00 |
| 2019-01-29 | 1337 | 171980 | 103 | 1147714 | 6.70 | 6.72 | 6.64 | 6.67 | 0.03 | -0.45% | 6.66 | 2 | 6.68 | 4 | 0.00 |
| 2019-01-30 | 1337 | 510927 | 182 | 3446083 | 6.77 | 6.83 | 6.67 | 6.71 | 0.04 | 0.6% | 6.71 | 8 | 6.73 | 5 | 0.00 |
| 2019-02-11 | 1337 | 434756 | 169 | 2924011 | 6.80 | 6.80 | 6.66 | 6.73 | 0.02 | 0.3% | 6.73 | 7 | 6.74 | 5 | 0.00 |
| 2019-02-12 | 1337 | 246643 | 106 | 1661325 | 6.73 | 6.76 | 6.72 | 6.75 | 0.02 | 0.3% | 6.74 | 7 | 6.75 | 5 | 0.00 |
| 2019-02-13 | 1337 | 810920 | 233 | 5530678 | 6.78 | 6.86 | 6.75 | 6.85 | 0.10 | 1.48% | 6.83 | 5 | 6.85 | 10 | 0.00 |
| 2019-02-14 | 1337 | 1134625 | 392 | 7911942 | 6.87 | 7.09 | 6.80 | 7.07 | 0.22 | 3.21% | 7.06 | 3 | 7.07 | 15 | 0.00 |
| 2019-02-18 | 1337 | 839109 | 293 | 6055811 | 7.23 | 7.27 | 7.15 | 7.27 | 0.07 | 2.83% | 7.24 | 1 | 7.27 | 7 | 0.00 |
| 2019-02-19 | 1337 | 280228 | 125 | 2024236 | 7.30 | 7.30 | 7.19 | 7.23 | 0.04 | -0.55% | 7.21 | 2 | 7.23 | 11 | 0.00 |
| 2019-02-20 | 1337 | 468301 | 203 | 3399282 | 7.24 | 7.31 | 7.20 | 7.25 | 0.02 | 0.28% | 7.25 | 18 | 7.29 | 4 | 0.00 |
| 2019-02-21 | 1337 | 337414 | 176 | 2451275 | 7.25 | 7.35 | 7.20 | 7.25 | 0.00 | 0% | 7.24 | 10 | 7.25 | 11 | 0.00 |
| 2019-02-22 | 1337 | 447422 | 200 | 3259350 | 7.25 | 7.34 | 7.25 | 7.26 | 0.01 | 0.14% | 7.26 | 1 | 7.28 | 8 | 0.00 |
| 2019-02-25 | 1337 | 719734 | 250 | 5248882 | 7.28 | 7.38 | 7.23 | 7.35 | 0.09 | 1.24% | 7.33 | 4 | 7.35 | 18 | 0.00 |
| 2019-02-26 | 1337 | 535216 | 248 | 3949763 | 7.38 | 7.43 | 7.35 | 7.35 | 0.00 | 0% | 7.35 | 4 | 7.36 | 9 | 0.00 |
| 2019-02-27 | 1337 | 508336 | 217 | 3746204 | 7.42 | 7.44 | 7.31 | 7.32 | 0.03 | -0.41% | 7.32 | 5 | 7.36 | 2 | 0.00 |
| 2019-03-04 | 1337 | 331413 | 162 | 2422778 | 7.35 | 7.38 | 7.24 | 7.37 | 0.05 | 0.68% | 7.33 | 1 | 7.37 | 17 | 0.00 |
| 2019-03-05 | 1337 | 165993 | 116 | 1217355 | 7.35 | 7.36 | 7.32 | 7.32 | 0.05 | -0.68% | 7.32 | 8 | 7.35 | 5 | 0.00 |
| 2019-03-06 | 1337 | 352649 | 202 | 2583260 | 7.40 | 7.40 | 7.29 | 7.30 | 0.02 | -0.27% | 7.30 | 21 | 7.32 | 3 | 0.00 |
| 2019-03-07 | 1337 | 503239 | 204 | 3662074 | 7.37 | 7.37 | 7.20 | 7.22 | 0.08 | -1.1% | 7.21 | 5 | 7.22 | 6 | 0.00 |
| 2019-03-08 | 1337 | 410169 | 178 | 2932766 | 7.27 | 7.28 | 7.08 | 7.12 | 0.10 | -1.39% | 7.12 | 2 | 7.15 | 3 | 0.00 |
| 2019-03-11 | 1337 | 462396 | 168 | 3286788 | 7.17 | 7.17 | 7.09 | 7.10 | 0.02 | -0.28% | 7.10 | 3 | 7.14 | 12 | 0.00 |
| 2019-03-12 | 1337 | 241839 | 147 | 1737199 | 7.11 | 7.24 | 7.10 | 7.22 | 0.12 | 1.69% | 7.20 | 3 | 7.22 | 3 | 0.00 |
| 2019-03-13 | 1337 | 106991 | 78 | 772188 | 7.19 | 7.26 | 7.19 | 7.22 | 0.00 | 0% | 7.21 | 3 | 7.22 | 2 | 0.00 |
| 2019-03-14 | 1337 | 227546 | 119 | 1645329 | 7.22 | 7.25 | 7.20 | 7.23 | 0.01 | 0.14% | 7.23 | 4 | 7.24 | 12 | 0.00 |
| 2019-03-15 | 1337 | 262709 | 119 | 1911435 | 7.22 | 7.34 | 7.22 | 7.25 | 0.02 | 0.28% | 7.25 | 1 | 7.26 | 3 | 0.00 |
| 2019-03-18 | 1337 | 344823 | 173 | 2511117 | 7.34 | 7.34 | 7.22 | 7.22 | 0.03 | -0.41% | 7.22 | 8 | 7.28 | 4 | 0.00 |
| 2019-03-19 | 1337 | 263418 | 113 | 1891425 | 7.22 | 7.25 | 7.14 | 7.14 | 0.08 | -1.11% | 7.14 | 15 | 7.18 | 2 | 0.00 |
| 2019-03-20 | 1337 | 124732 | 114 | 890825 | 7.21 | 7.21 | 7.10 | 7.14 | 0.00 | 0% | 7.14 | 3 | 7.17 | 1 | 0.00 |
| 2019-03-21 | 1337 | 415659 | 174 | 3001869 | 7.13 | 7.29 | 7.12 | 7.29 | 0.15 | 2.1% | 7.22 | 31 | 7.29 | 2 | 0.00 |
| 2019-03-22 | 1337 | 245976 | 131 | 1790405 | 7.29 | 7.33 | 7.21 | 7.29 | 0.00 | 0% | 7.25 | 8 | 7.29 | 7 | 0.00 |
| 2019-03-25 | 1337 | 1724337 | 499 | 12225551 | 7.12 | 7.21 | 6.96 | 7.09 | 0.20 | -2.74% | 7.05 | 5 | 7.09 | 2 | 0.00 |
| 2019-03-26 | 1337 | 290047 | 142 | 2052482 | 7.11 | 7.15 | 7.01 | 7.09 | 0.00 | 0% | 7.05 | 26 | 7.09 | 7 | 0.00 |
| 2019-03-27 | 1337 | 192916 | 116 | 1361368 | 7.13 | 7.13 | 7.04 | 7.05 | 0.04 | -0.56% | 7.04 | 37 | 7.05 | 2 | 0.00 |
| 2019-03-28 | 1337 | 1764672 | 593 | 11959656 | 7.02 | 7.05 | 6.68 | 6.68 | 0.37 | -5.25% | 6.68 | 3 | 6.70 | 8 | 0.00 |
| 2019-03-29 | 1337 | 518319 | 202 | 3484097 | 6.70 | 6.78 | 6.69 | 6.73 | 0.05 | 0.75% | 6.73 | 7 | 6.74 | 4 | 0.00 |
| 2019-04-01 | 1337 | 391329 | 212 | 2636447 | 6.78 | 6.78 | 6.71 | 6.71 | 0.02 | -0.3% | 6.71 | 24 | 6.73 | 15 | 0.00 |
| 2019-04-02 | 1337 | 333591 | 122 | 2243197 | 6.73 | 6.76 | 6.71 | 6.72 | 0.01 | 0.15% | 6.72 | 8 | 6.73 | 1 | 0.00 |
| 2019-04-03 | 1337 | 437706 | 168 | 2939351 | 6.73 | 6.77 | 6.67 | 6.76 | 0.04 | 0.6% | 6.75 | 1 | 6.76 | 3 | 0.00 |
| 2019-04-08 | 1337 | 356101 | 142 | 2406600 | 6.78 | 6.79 | 6.74 | 6.74 | 0.02 | -0.3% | 6.73 | 15 | 6.74 | 8 | 0.00 |
| 2019-04-09 | 1337 | 539221 | 201 | 3636968 | 6.79 | 6.81 | 6.72 | 6.73 | 0.01 | -0.15% | 6.73 | 6 | 6.77 | 2 | 0.00 |
| 2019-04-10 | 1337 | 2266068 | 680 | 16519758 | 6.88 | 7.40 | 6.85 | 7.40 | 0.67 | 9.96% | 7.40 | 1151 | 0.00 | 0 | 0.00 |
| 2019-04-11 | 1337 | 4805873 | 1822 | 37034541 | 7.59 | 7.98 | 7.46 | 7.52 | 0.12 | 1.62% | 7.52 | 8 | 7.57 | 5 | 0.00 |
| 2019-04-12 | 1337 | 946544 | 372 | 7096462 | 7.55 | 7.60 | 7.43 | 7.47 | 0.05 | -0.66% | 7.47 | 4 | 7.48 | 3 | 0.00 |
| 2019-04-15 | 1337 | 1115376 | 386 | 8502788 | 7.53 | 7.75 | 7.53 | 7.57 | 0.10 | 1.34% | 7.57 | 7 | 7.58 | 2 | 0.00 |
| 2019-04-17 | 1337 | 612495 | 225 | 4585896 | 7.48 | 7.52 | 7.44 | 7.45 | 0.03 | -1.59% | 7.45 | 1 | 7.49 | 2 | 0.00 |
| 2019-04-18 | 1337 | 689304 | 299 | 5221827 | 7.73 | 7.73 | 7.46 | 7.46 | 0.01 | 0.13% | 7.46 | 24 | 7.47 | 6 | 0.00 |
| 2019-04-19 | 1337 | 1164745 | 419 | 8919124 | 7.50 | 7.82 | 7.50 | 7.74 | 0.28 | 3.75% | 7.73 | 9 | 7.74 | 2 | 0.00 |
| 2019-04-22 | 1337 | 3551106 | 1410 | 29057930 | 7.81 | 8.45 | 7.80 | 8.16 | 0.42 | 5.43% | 8.16 | 5 | 8.17 | 3 | 0.00 |
| 2019-04-23 | 1337 | 2282730 | 911 | 18946882 | 8.35 | 8.50 | 8.16 | 8.16 | 0.00 | 0% | 8.15 | 3 | 8.16 | 2 | 0.00 |
| 2019-04-24 | 1337 | 925738 | 433 | 7541074 | 8.25 | 8.31 | 8.00 | 8.03 | 0.13 | -1.59% | 8.03 | 7 | 8.06 | 16 | 0.00 |
| 2019-04-25 | 1337 | 771141 | 352 | 6199255 | 8.03 | 8.15 | 7.96 | 8.03 | 0.00 | 0% | 8.02 | 3 | 8.03 | 2 | 0.00 |
| 2019-04-26 | 1337 | 766377 | 337 | 6059910 | 8.03 | 8.03 | 7.82 | 7.89 | 0.14 | -1.74% | 7.89 | 43 | 7.90 | 2 | 0.00 |
| 2019-04-29 | 1337 | 1399038 | 575 | 10514126 | 7.60 | 7.70 | 7.30 | 7.53 | 0.36 | -4.56% | 7.49 | 7 | 7.53 | 2 | 0.00 |
| 2019-04-30 | 1337 | 529989 | 218 | 3990802 | 7.50 | 7.63 | 7.45 | 7.61 | 0.08 | 1.06% | 7.60 | 5 | 7.61 | 4 | 0.00 |
| 2019-05-02 | 1337 | 722273 | 281 | 5610446 | 7.61 | 7.88 | 7.61 | 7.86 | 0.25 | 3.29% | 7.85 | 4 | 7.86 | 11 | 0.00 |
| 2019-05-03 | 1337 | 433913 | 190 | 3409380 | 7.86 | 7.90 | 7.76 | 7.87 | 0.01 | 0.13% | 7.87 | 7 | 7.88 | 2 | 0.00 |
| 2019-05-06 | 1337 | 604728 | 211 | 4662931 | 7.80 | 7.80 | 7.64 | 7.66 | 0.21 | -2.67% | 7.66 | 9 | 7.68 | 6 | 0.00 |
| 2019-05-07 | 1337 | 262765 | 142 | 2044156 | 7.67 | 7.86 | 7.67 | 7.76 | 0.10 | 1.31% | 7.76 | 10 | 7.78 | 2 | 0.00 |
| 2019-05-08 | 1337 | 202196 | 109 | 1571801 | 7.79 | 7.81 | 7.69 | 7.79 | 0.03 | 0.39% | 7.77 | 7 | 7.79 | 15 | 0.00 |
| 2019-05-09 | 1337 | 512828 | 184 | 3992798 | 7.80 | 7.86 | 7.75 | 7.78 | 0.01 | -0.13% | 7.78 | 97 | 7.80 | 12 | 0.00 |
| 2019-05-10 | 1337 | 2899308 | 859 | 21021084 | 7.40 | 7.60 | 7.01 | 7.11 | 0.67 | -8.61% | 7.11 | 10 | 7.14 | 5 | 0.00 |
| 2019-05-13 | 1337 | 1455417 | 330 | 10082936 | 6.87 | 6.99 | 6.87 | 6.97 | 0.14 | -1.97% | 6.91 | 10 | 6.97 | 2 | 0.00 |
| 2019-05-14 | 1337 | 1162306 | 219 | 7958527 | 6.90 | 7.03 | 6.76 | 7.03 | 0.06 | 0.86% | 7.03 | 3 | 7.04 | 3 | 0.00 |
| 2019-05-15 | 1337 | 167748 | 99 | 1180434 | 7.03 | 7.11 | 6.91 | 7.06 | 0.03 | 0.43% | 7.03 | 1 | 7.06 | 1 | 0.00 |
| 2019-05-16 | 1337 | 271502 | 128 | 1891842 | 7.06 | 7.06 | 6.91 | 6.92 | 0.14 | -1.98% | 6.92 | 4 | 6.93 | 1 | 0.00 |
| 2019-05-17 | 1337 | 483132 | 190 | 3273152 | 6.93 | 6.93 | 6.60 | 6.67 | 0.25 | -3.61% | 6.66 | 4 | 6.67 | 1 | 0.00 |
| 2019-05-20 | 1337 | 429471 | 147 | 2849553 | 6.67 | 6.75 | 6.60 | 6.72 | 0.05 | 0.75% | 6.71 | 9 | 6.72 | 3 | 0.00 |
| 2019-05-22 | 1337 | 162860 | 75 | 1117576 | 6.86 | 6.89 | 6.83 | 6.89 | 0.04 | 2.53% | 6.86 | 6 | 6.89 | 6 | 0.00 |
| 2019-05-23 | 1337 | 358375 | 164 | 2430662 | 6.76 | 6.89 | 6.74 | 6.75 | 0.14 | -2.03% | 6.76 | 1 | 6.77 | 5 | 0.00 |
| 2019-05-24 | 1337 | 217093 | 119 | 1471584 | 6.75 | 6.86 | 6.69 | 6.73 | 0.02 | -0.3% | 6.73 | 1 | 6.75 | 1 | 0.00 |
| 2019-05-27 | 1337 | 178366 | 90 | 1213895 | 6.85 | 6.89 | 6.74 | 6.89 | 0.16 | 2.38% | 6.83 | 1 | 6.86 | 3 | 0.00 |
| 2019-05-28 | 1337 | 115469 | 77 | 793237 | 6.89 | 6.89 | 6.82 | 6.82 | 0.07 | -1.02% | 6.82 | 2 | 6.88 | 3 | 0.00 |
| 2019-05-29 | 1337 | 173160 | 83 | 1176358 | 6.82 | 6.85 | 6.75 | 6.77 | 0.05 | -0.73% | 6.77 | 3 | 6.78 | 2 | 0.00 |
| 2019-05-30 | 1337 | 179380 | 126 | 1229870 | 6.77 | 6.90 | 6.77 | 6.85 | 0.08 | 1.18% | 6.84 | 1 | 6.85 | 2 | 0.00 |
| 2019-05-31 | 1337 | 143184 | 91 | 987375 | 6.85 | 6.95 | 6.84 | 6.88 | 0.03 | 0.44% | 6.88 | 1 | 6.91 | 3 | 0.00 |
| 2019-06-03 | 1337 | 348847 | 157 | 2391454 | 6.89 | 6.90 | 6.81 | 6.81 | 0.07 | -1.02% | 6.80 | 17 | 6.81 | 8 | 0.00 |
| 2019-06-04 | 1337 | 74705 | 51 | 510115 | 6.81 | 6.87 | 6.80 | 6.82 | 0.01 | 0.15% | 6.81 | 1 | 6.83 | 3 | 0.00 |
| 2019-06-05 | 1337 | 143052 | 77 | 978059 | 6.89 | 6.90 | 6.80 | 6.80 | 0.02 | -0.29% | 6.80 | 2 | 6.82 | 6 | 0.00 |
| 2019-06-06 | 1337 | 368999 | 141 | 2475851 | 6.80 | 6.84 | 6.63 | 6.70 | 0.10 | -1.47% | 6.67 | 2 | 6.70 | 4 | 0.00 |
| 2019-06-10 | 1337 | 222497 | 95 | 1492563 | 6.77 | 6.77 | 6.68 | 6.70 | 0.00 | 0% | 6.70 | 2 | 6.74 | 15 | 0.00 |
| 2019-06-11 | 1337 | 170138 | 95 | 1140653 | 6.71 | 6.75 | 6.69 | 6.75 | 0.05 | 0.75% | 6.71 | 3 | 6.74 | 7 | 0.00 |
| 2019-06-12 | 1337 | 207704 | 61 | 1403239 | 6.75 | 6.80 | 6.70 | 6.72 | 0.03 | -0.44% | 6.72 | 1 | 6.75 | 16 | 0.00 |
| 2019-06-13 | 1337 | 610110 | 191 | 4045362 | 6.70 | 6.72 | 6.60 | 6.60 | 0.12 | -1.79% | 6.60 | 306 | 6.66 | 8 | 0.00 |
| 2019-06-14 | 1337 | 239635 | 88 | 1601983 | 6.63 | 6.72 | 6.63 | 6.70 | 0.10 | 1.52% | 6.69 | 1 | 6.70 | 3 | 0.00 |
| 2019-06-17 | 1337 | 80587 | 53 | 538758 | 6.71 | 6.74 | 6.65 | 6.71 | 0.01 | 0.15% | 6.70 | 5 | 6.72 | 3 | 0.00 |
| 2019-06-18 | 1337 | 142517 | 63 | 953188 | 6.75 | 6.75 | 6.66 | 6.67 | 0.04 | -0.6% | 6.67 | 3 | 6.69 | 1 | 0.00 |
| 2019-06-19 | 1337 | 269559 | 111 | 1796650 | 6.70 | 6.70 | 6.64 | 6.66 | 0.01 | -0.15% | 6.66 | 2 | 6.68 | 26 | 0.00 |
| 2019-06-20 | 1337 | 317406 | 118 | 2115165 | 6.67 | 6.70 | 6.64 | 6.67 | 0.01 | 0.15% | 6.65 | 3 | 6.67 | 9 | 0.00 |
| 2019-06-21 | 1337 | 238300 | 113 | 1586849 | 6.67 | 6.69 | 6.64 | 6.64 | 0.03 | -0.45% | 6.64 | 13 | 6.67 | 3 | 0.00 |
| 2019-06-24 | 1337 | 211325 | 102 | 1406774 | 6.70 | 6.70 | 6.63 | 6.67 | 0.03 | 0.45% | 6.65 | 2 | 6.68 | 33 | 0.00 |
| 2019-06-25 | 1337 | 273527 | 97 | 1815781 | 6.63 | 6.66 | 6.61 | 6.65 | 0.02 | -0.3% | 6.62 | 7 | 6.65 | 10 | 0.00 |
| 2019-06-26 | 1337 | 264153 | 91 | 1750316 | 6.61 | 6.65 | 6.61 | 6.64 | 0.01 | -0.15% | 6.62 | 3 | 6.64 | 13 | 0.00 |
| 2019-06-27 | 1337 | 969501 | 215 | 6490013 | 6.63 | 6.75 | 6.63 | 6.65 | 0.01 | 0.15% | 6.65 | 5 | 6.67 | 15 | 0.00 |
| 2019-06-28 | 1337 | 772750 | 200 | 5099189 | 6.65 | 6.65 | 6.56 | 6.59 | 0.06 | -0.9% | 6.58 | 10 | 6.59 | 19 | 0.00 |
| 2019-07-01 | 1337 | 2049649 | 553 | 13179830 | 6.63 | 6.64 | 6.26 | 6.30 | 0.29 | -4.4% | 6.30 | 16 | 6.31 | 11 | 0.00 |
| 2019-07-02 | 1337 | 3839158 | 894 | 23771223 | 6.31 | 6.39 | 6.02 | 6.11 | 0.19 | -3.02% | 6.11 | 13 | 6.12 | 43 | 0.00 |
| 2019-07-03 | 1337 | 1898207 | 620 | 11516663 | 6.15 | 6.15 | 6.03 | 6.08 | 0.03 | -0.49% | 6.07 | 24 | 6.08 | 2 | 0.00 |
| 2019-07-04 | 1337 | 778665 | 322 | 4784868 | 6.10 | 6.19 | 6.08 | 6.14 | 0.06 | 0.99% | 6.13 | 19 | 6.14 | 6 | 0.00 |
| 2019-07-05 | 1337 | 2519010 | 687 | 15469773 | 6.16 | 6.26 | 6.06 | 6.10 | 0.04 | -0.65% | 6.10 | 55 | 6.12 | 12 | 0.00 |
| 2019-07-08 | 1337 | 2573941 | 810 | 15519373 | 6.15 | 6.16 | 5.97 | 6.00 | 0.10 | -1.64% | 6.00 | 70 | 6.02 | 17 | 0.00 |
| 2019-07-09 | 1337 | 2005929 | 703 | 11993362 | 6.02 | 6.06 | 5.95 | 5.97 | 0.03 | -0.5% | 5.97 | 15 | 5.99 | 8 | 0.00 |
| 2019-07-10 | 1337 | 1150426 | 358 | 6928559 | 6.02 | 6.08 | 5.99 | 6.01 | 0.04 | 0.67% | 6.01 | 18 | 6.02 | 2 | 0.00 |
| 2019-07-11 | 1337 | 651802 | 213 | 3931006 | 6.07 | 6.08 | 6.00 | 6.04 | 0.03 | 0.5% | 6.04 | 22 | 6.05 | 5 | 0.00 |
| 2019-07-12 | 1337 | 752927 | 258 | 4543105 | 6.05 | 6.07 | 6.00 | 6.06 | 0.02 | 0.33% | 6.05 | 5 | 6.06 | 5 | 0.00 |
| 2019-07-15 | 1337 | 1093042 | 346 | 6569349 | 6.06 | 6.06 | 5.99 | 6.00 | 0.06 | -0.99% | 6.00 | 45 | 6.03 | 5 | 0.00 |
| 2019-07-16 | 1337 | 930375 | 344 | 5672883 | 6.00 | 6.15 | 6.00 | 6.13 | 0.13 | 2.17% | 6.13 | 2 | 6.14 | 38 | 0.00 |
| 2019-07-17 | 1337 | 1848217 | 538 | 11395743 | 6.14 | 6.21 | 6.12 | 6.15 | 0.02 | 0.33% | 6.15 | 8 | 6.16 | 5 | 0.00 |
| 2019-07-18 | 1337 | 882831 | 332 | 5375840 | 6.17 | 6.18 | 6.04 | 6.05 | 0.10 | -1.63% | 6.05 | 39 | 6.06 | 1 | 0.00 |
| 2019-07-19 | 1337 | 491618 | 220 | 2976534 | 6.05 | 6.08 | 6.04 | 6.05 | 0.00 | 0% | 6.05 | 4 | 6.06 | 2 | 0.00 |
| 2019-07-22 | 1337 | 521568 | 198 | 3163984 | 6.03 | 6.10 | 6.03 | 6.07 | 0.02 | 0.33% | 6.06 | 12 | 6.07 | 7 | 0.00 |
| 2019-07-23 | 1337 | 641236 | 227 | 3889785 | 6.07 | 6.10 | 6.03 | 6.07 | 0.00 | 0% | 6.06 | 7 | 6.08 | 2 | 0.00 |
| 2019-07-24 | 1337 | 482162 | 185 | 2927376 | 6.09 | 6.09 | 6.05 | 6.08 | 0.01 | 0.16% | 6.08 | 3 | 6.09 | 8 | 0.00 |
| 2019-07-25 | 1337 | 757995 | 271 | 4640849 | 6.09 | 6.16 | 6.05 | 6.13 | 0.05 | 0.82% | 6.13 | 40 | 6.14 | 4 | 0.00 |
| 2019-07-26 | 1337 | 354703 | 178 | 2170898 | 6.13 | 6.14 | 6.10 | 6.13 | 0.00 | 0% | 6.13 | 4 | 6.14 | 38 | 0.00 |
| 2019-07-29 | 1337 | 2346864 | 524 | 14556035 | 6.14 | 6.27 | 6.10 | 6.15 | 0.02 | 0.33% | 6.15 | 2 | 6.16 | 2 | 0.00 |
| 2019-07-30 | 1337 | 472166 | 188 | 2908113 | 6.19 | 6.22 | 6.11 | 6.13 | 0.02 | -0.33% | 6.13 | 3 | 6.14 | 1 | 0.00 |
| 2019-07-31 | 1337 | 3954588 | 886 | 24716996 | 6.13 | 6.30 | 6.09 | 6.26 | 0.13 | 2.12% | 6.26 | 13 | 6.27 | 5 | 0.00 |
| 2019-08-01 | 1337 | 764750 | 318 | 4761574 | 6.20 | 6.25 | 6.19 | 6.23 | 0.03 | -0.48% | 6.23 | 9 | 6.24 | 19 | 0.00 |
| 2019-08-02 | 1337 | 730834 | 344 | 4481398 | 6.20 | 6.20 | 6.10 | 6.12 | 0.11 | -1.77% | 6.12 | 33 | 6.14 | 5 | 0.00 |
| 2019-08-05 | 1337 | 507072 | 162 | 3101346 | 6.14 | 6.15 | 6.10 | 6.10 | 0.02 | -0.33% | 6.10 | 39 | 6.12 | 14 | 0.00 |
| 2019-08-06 | 1337 | 626599 | 214 | 3762173 | 6.04 | 6.06 | 5.96 | 6.05 | 0.05 | -0.82% | 6.02 | 3 | 6.05 | 2 | 0.00 |
| 2019-08-07 | 1337 | 303078 | 142 | 1829397 | 6.09 | 6.10 | 6.01 | 6.01 | 0.04 | -0.66% | 6.01 | 17 | 6.02 | 3 | 0.00 |
| 2019-08-08 | 1337 | 206352 | 79 | 1246484 | 6.02 | 6.06 | 6.02 | 6.04 | 0.03 | 0.5% | 6.04 | 3 | 6.05 | 4 | 0.00 |
| 2019-08-12 | 1337 | 713954 | 281 | 4269897 | 6.02 | 6.04 | 5.95 | 5.96 | 0.08 | -1.32% | 5.96 | 5 | 5.97 | 5 | 0.00 |
| 2019-08-13 | 1337 | 1093538 | 362 | 6397125 | 5.98 | 5.98 | 5.80 | 5.81 | 0.15 | -2.52% | 5.81 | 11 | 5.85 | 1 | 0.00 |
| 2019-08-14 | 1337 | 1453764 | 506 | 8279677 | 5.86 | 5.86 | 5.58 | 5.58 | 0.23 | -3.96% | 5.58 | 7 | 5.60 | 5 | 0.00 |
| 2019-08-15 | 1337 | 567705 | 231 | 3156411 | 5.52 | 5.68 | 5.50 | 5.65 | 0.07 | 1.25% | 5.62 | 1 | 5.65 | 3 | 0.00 |
| 2019-08-16 | 1337 | 462751 | 167 | 2648821 | 5.63 | 5.79 | 5.63 | 5.74 | 0.09 | 1.59% | 5.74 | 7 | 5.76 | 3 | 0.00 |
| 2019-08-19 | 1337 | 285566 | 138 | 1647454 | 5.80 | 5.80 | 5.75 | 5.79 | 0.05 | 0.87% | 5.79 | 23 | 5.80 | 11 | 0.00 |
| 2019-08-20 | 1337 | 339178 | 140 | 1970302 | 5.82 | 5.84 | 5.77 | 5.80 | 0.01 | 0.17% | 5.80 | 2 | 5.81 | 3 | 0.00 |
| 2019-08-21 | 1337 | 837082 | 365 | 4999290 | 5.82 | 6.04 | 5.82 | 5.96 | 0.16 | 2.76% | 5.95 | 13 | 5.96 | 18 | 0.00 |
| 2019-08-22 | 1337 | 224759 | 121 | 1330034 | 6.02 | 6.02 | 5.84 | 5.90 | 0.06 | -1.01% | 5.87 | 4 | 5.90 | 5 | 0.00 |
| 2019-08-23 | 1337 | 146537 | 88 | 859379 | 5.90 | 5.90 | 5.84 | 5.88 | 0.02 | -0.34% | 5.86 | 2 | 5.88 | 3 | 0.00 |
| 2019-08-26 | 1337 | 146493 | 77 | 852595 | 5.77 | 5.86 | 5.77 | 5.79 | 0.09 | -1.53% | 5.79 | 15 | 5.81 | 8 | 0.00 |
| 2019-08-27 | 1337 | 339819 | 103 | 1971296 | 5.82 | 5.87 | 5.76 | 5.79 | 0.00 | 0% | 5.79 | 4 | 5.80 | 11 | 0.00 |
| 2019-08-28 | 1337 | 182148 | 90 | 1061280 | 5.86 | 5.86 | 5.80 | 5.84 | 0.05 | 0.86% | 5.83 | 19 | 5.85 | 5 | 0.00 |
| 2019-08-29 | 1337 | 135413 | 88 | 790272 | 5.85 | 5.88 | 5.81 | 5.85 | 0.01 | 0.17% | 5.85 | 2 | 5.86 | 5 | 0.00 |
| 2019-08-30 | 1337 | 267549 | 124 | 1575001 | 5.86 | 5.92 | 5.86 | 5.86 | 0.01 | 0.17% | 5.86 | 32 | 5.89 | 20 | 0.00 |
| 2019-09-02 | 1337 | 338915 | 169 | 2002975 | 5.87 | 5.96 | 5.86 | 5.94 | 0.08 | 1.37% | 5.93 | 2 | 5.94 | 2 | 0.00 |
| 2019-09-03 | 1337 | 209808 | 101 | 1248405 | 5.95 | 5.98 | 5.92 | 5.95 | 0.01 | 0.17% | 5.94 | 1 | 5.95 | 26 | 0.00 |
| 2019-09-04 | 1337 | 425615 | 159 | 2541820 | 5.98 | 6.01 | 5.93 | 5.98 | 0.03 | 0.5% | 5.98 | 20 | 6.00 | 7 | 0.00 |
| 2019-09-05 | 1337 | 428749 | 188 | 2569743 | 6.02 | 6.02 | 5.95 | 5.97 | 0.01 | -0.17% | 5.97 | 9 | 5.98 | 1 | 0.00 |
| 2019-09-06 | 1337 | 426312 | 178 | 2549348 | 6.03 | 6.05 | 5.95 | 5.99 | 0.02 | 0.34% | 5.98 | 33 | 5.99 | 3 | 0.00 |
| 2019-09-09 | 1337 | 127082 | 83 | 758309 | 5.96 | 6.00 | 5.95 | 5.96 | 0.03 | -0.5% | 5.96 | 15 | 5.98 | 7 | 0.00 |
| 2019-09-10 | 1337 | 450414 | 148 | 2678823 | 5.96 | 6.01 | 5.92 | 5.92 | 0.04 | -0.67% | 5.92 | 8 | 5.94 | 4 | 0.00 |
| 2019-09-11 | 1337 | 465429 | 157 | 2771689 | 5.93 | 6.00 | 5.92 | 5.92 | 0.00 | 0% | 5.92 | 27 | 5.93 | 3 | 0.00 |
| 2019-09-12 | 1337 | 462061 | 155 | 2742958 | 5.97 | 5.99 | 5.90 | 5.90 | 0.02 | -0.34% | 5.90 | 8 | 5.93 | 6 | 0.00 |
| 2019-09-16 | 1337 | 2156749 | 570 | 13167153 | 5.91 | 6.25 | 5.91 | 6.05 | 0.15 | 2.54% | 6.05 | 1 | 6.09 | 2 | 0.00 |
| 2019-09-17 | 1337 | 444441 | 168 | 2677719 | 6.07 | 6.09 | 6.00 | 6.00 | 0.05 | -0.83% | 6.00 | 8 | 6.05 | 20 | 0.00 |
| 2019-09-18 | 1337 | 500986 | 254 | 3021178 | 6.02 | 6.12 | 5.97 | 6.06 | 0.06 | 1% | 6.06 | 3 | 6.07 | 3 | 0.00 |
| 2019-09-19 | 1337 | 245645 | 154 | 1486659 | 6.11 | 6.11 | 6.01 | 6.03 | 0.03 | -0.5% | 6.02 | 31 | 6.04 | 9 | 0.00 |
| 2019-09-20 | 1337 | 259044 | 154 | 1568793 | 6.03 | 6.09 | 6.01 | 6.07 | 0.04 | 0.66% | 6.07 | 29 | 6.08 | 26 | 0.00 |
| 2019-09-23 | 1337 | 178713 | 120 | 1085604 | 6.07 | 6.10 | 6.05 | 6.09 | 0.02 | 0.33% | 6.08 | 3 | 6.09 | 12 | 0.00 |
| 2019-09-24 | 1337 | 997587 | 305 | 6122543 | 6.09 | 6.20 | 6.02 | 6.06 | 0.03 | -0.49% | 6.05 | 14 | 6.09 | 10 | 0.00 |
| 2019-09-25 | 1337 | 406193 | 144 | 2443218 | 6.05 | 6.05 | 5.99 | 5.99 | 0.07 | -1.16% | 5.99 | 21 | 6.03 | 4 | 0.00 |
| 2019-09-26 | 1337 | 341210 | 156 | 2038747 | 6.02 | 6.03 | 5.93 | 5.98 | 0.01 | -0.17% | 5.98 | 2 | 5.99 | 5 | 0.00 |
| 2019-09-27 | 1337 | 313703 | 155 | 1858848 | 5.98 | 5.98 | 5.90 | 5.91 | 0.07 | -1.17% | 5.91 | 8 | 5.92 | 41 | 0.00 |
| 2019-10-01 | 1337 | 263422 | 151 | 1545560 | 5.91 | 5.93 | 5.83 | 5.85 | 0.06 | -1.02% | 5.85 | 3 | 5.86 | 18 | 0.00 |
| 2019-10-02 | 1337 | 723030 | 258 | 4154715 | 5.84 | 5.84 | 5.70 | 5.71 | 0.14 | -2.39% | 5.71 | 18 | 5.72 | 16 | 0.00 |
| 2019-10-03 | 1337 | 310202 | 121 | 1771113 | 5.70 | 5.75 | 5.68 | 5.72 | 0.01 | 0.18% | 5.72 | 1 | 5.74 | 10 | 0.00 |
| 2019-10-04 | 1337 | 295881 | 124 | 1699924 | 5.73 | 5.80 | 5.72 | 5.73 | 0.01 | 0.17% | 5.73 | 8 | 5.74 | 2 | 0.00 |
| 2019-10-07 | 1337 | 203741 | 90 | 1171412 | 5.73 | 5.80 | 5.70 | 5.73 | 0.00 | 0% | 5.73 | 51 | 5.74 | 1 | 0.00 |
| 2019-10-08 | 1337 | 187211 | 115 | 1074436 | 5.79 | 5.79 | 5.73 | 5.73 | 0.00 | 0% | 5.73 | 9 | 5.75 | 1 | 0.00 |
| 2019-10-09 | 1337 | 171817 | 107 | 981476 | 5.73 | 5.73 | 5.70 | 5.71 | 0.02 | -0.35% | 5.71 | 7 | 5.72 | 3 | 0.00 |
| 2019-10-14 | 1337 | 318686 | 125 | 1834066 | 5.76 | 5.78 | 5.72 | 5.78 | 0.07 | 1.23% | 5.74 | 4 | 5.78 | 5 | 0.00 |
| 2019-10-15 | 1337 | 171326 | 75 | 986442 | 5.80 | 5.80 | 5.74 | 5.75 | 0.03 | -0.52% | 5.75 | 13 | 5.78 | 10 | 0.00 |
| 2019-10-16 | 1337 | 227188 | 127 | 1307098 | 5.79 | 5.80 | 5.72 | 5.75 | 0.00 | 0% | 5.74 | 7 | 5.75 | 3 | 0.00 |
| 2019-10-17 | 1337 | 295849 | 136 | 1712140 | 5.75 | 5.82 | 5.75 | 5.80 | 0.05 | 0.87% | 5.78 | 4 | 5.80 | 1 | 0.00 |
| 2019-10-18 | 1337 | 144507 | 93 | 840452 | 5.80 | 5.86 | 5.79 | 5.80 | 0.00 | 0% | 5.80 | 7 | 5.81 | 3 | 0.00 |
| 2019-10-21 | 1337 | 112286 | 59 | 651169 | 5.75 | 5.84 | 5.75 | 5.81 | 0.01 | 0.17% | 5.80 | 12 | 5.82 | 9 | 0.00 |
| 2019-10-22 | 1337 | 265945 | 118 | 1560968 | 5.81 | 5.88 | 5.81 | 5.86 | 0.05 | 0.86% | 5.86 | 2 | 5.88 | 15 | 0.00 |
| 2019-10-23 | 1337 | 172357 | 80 | 1007392 | 5.86 | 5.86 | 5.82 | 5.84 | 0.02 | -0.34% | 5.83 | 1 | 5.85 | 2 | 0.00 |
| 2019-10-24 | 1337 | 159618 | 92 | 933571 | 5.84 | 5.88 | 5.83 | 5.87 | 0.03 | 0.51% | 5.84 | 18 | 5.87 | 8 | 0.00 |
| 2019-10-25 | 1337 | 719566 | 303 | 4292966 | 5.87 | 6.07 | 5.85 | 5.95 | 0.08 | 1.36% | 5.95 | 7 | 5.97 | 2 | 0.00 |
| 2019-10-28 | 1337 | 265298 | 98 | 1575340 | 6.01 | 6.01 | 5.89 | 5.97 | 0.02 | 0.34% | 5.96 | 1 | 5.97 | 16 | 0.00 |
| 2019-10-29 | 1337 | 165112 | 101 | 981336 | 5.98 | 5.99 | 5.90 | 5.91 | 0.06 | -1.01% | 5.90 | 20 | 5.94 | 12 | 0.00 |
| 2019-10-30 | 1337 | 89102 | 59 | 528499 | 5.93 | 5.96 | 5.91 | 5.91 | 0.00 | 0% | 5.91 | 9 | 5.92 | 14 | 0.00 |
| 2019-10-31 | 1337 | 279249 | 108 | 1655076 | 5.93 | 6.00 | 5.89 | 5.91 | 0.00 | 0% | 5.89 | 5 | 5.92 | 2 | 0.00 |
| 2019-11-01 | 1337 | 1013016 | 196 | 6047283 | 5.93 | 6.01 | 5.88 | 5.89 | 0.02 | -0.34% | 5.89 | 28 | 5.93 | 3 | 0.00 |
| 2019-11-04 | 1337 | 228434 | 88 | 1346593 | 5.89 | 5.95 | 5.87 | 5.90 | 0.01 | 0.17% | 5.89 | 13 | 5.90 | 1 | 0.00 |
| 2019-11-05 | 1337 | 268138 | 105 | 1581522 | 5.91 | 5.97 | 5.87 | 5.87 | 0.03 | -0.51% | 5.87 | 5 | 5.91 | 6 | 0.00 |
| 2019-11-06 | 1337 | 199756 | 92 | 1179398 | 5.87 | 5.94 | 5.87 | 5.93 | 0.06 | 1.02% | 5.90 | 5 | 5.93 | 13 | 0.00 |
| 2019-11-07 | 1337 | 180391 | 78 | 1066617 | 5.97 | 5.97 | 5.89 | 5.91 | 0.02 | -0.34% | 5.90 | 7 | 5.93 | 2 | 0.00 |
| 2019-11-08 | 1337 | 398595 | 100 | 2363014 | 5.91 | 5.96 | 5.90 | 5.95 | 0.04 | 0.68% | 5.92 | 1 | 5.95 | 20 | 0.00 |
| 2019-11-11 | 1337 | 240472 | 124 | 1412730 | 5.94 | 5.94 | 5.82 | 5.82 | 0.13 | -2.18% | 5.82 | 3 | 5.83 | 1 | 0.00 |
| 2019-11-12 | 1337 | 154564 | 61 | 906074 | 5.88 | 5.88 | 5.83 | 5.88 | 0.06 | 1.03% | 5.86 | 11 | 5.88 | 1 | 0.00 |
| 2019-11-13 | 1337 | 415086 | 88 | 2428423 | 5.93 | 5.93 | 5.83 | 5.91 | 0.03 | 0.51% | 5.91 | 1 | 5.92 | 10 | 0.00 |
| 2019-11-14 | 1337 | 237496 | 107 | 1393835 | 5.88 | 5.89 | 5.86 | 5.88 | 0.03 | -0.51% | 5.87 | 8 | 5.88 | 3 | 0.00 |
| 2019-11-15 | 1337 | 469082 | 107 | 2752055 | 5.88 | 5.92 | 5.82 | 5.86 | 0.02 | -0.34% | 5.84 | 5 | 5.86 | 3 | 0.00 |
| 2019-11-18 | 1337 | 217791 | 81 | 1274373 | 5.86 | 5.89 | 5.83 | 5.86 | 0.00 | 0% | 5.85 | 3 | 5.88 | 25 | 0.00 |
| 2019-11-19 | 1337 | 525342 | 190 | 3121474 | 5.86 | 6.04 | 5.86 | 5.90 | 0.04 | 0.68% | 5.90 | 2 | 5.95 | 3 | 0.00 |
| 2019-11-20 | 1337 | 230933 | 114 | 1364744 | 5.94 | 5.98 | 5.86 | 5.92 | 0.02 | 0.34% | 5.88 | 5 | 5.92 | 10 | 0.00 |
| 2019-11-21 | 1337 | 175033 | 91 | 1026472 | 5.92 | 5.92 | 5.82 | 5.92 | 0.00 | 0% | 5.87 | 1 | 5.92 | 54 | 0.00 |
| 2019-11-22 | 1337 | 235083 | 102 | 1375551 | 5.90 | 5.90 | 5.83 | 5.84 | 0.08 | -1.35% | 5.84 | 14 | 5.88 | 5 | 0.00 |
| 2019-11-25 | 1337 | 245884 | 115 | 1430213 | 5.84 | 5.84 | 5.80 | 5.84 | 0.00 | 0% | 5.84 | 2 | 5.85 | 8 | 0.00 |
| 2019-11-26 | 1337 | 221998 | 104 | 1292050 | 5.84 | 5.84 | 5.79 | 5.84 | 0.00 | 0% | 5.81 | 3 | 5.84 | 1 | 0.00 |
| 2019-11-27 | 1337 | 237698 | 103 | 1389606 | 5.85 | 5.86 | 5.83 | 5.84 | 0.00 | 0% | 5.84 | 112 | 5.85 | 18 | 0.00 |
| 2019-11-28 | 1337 | 1493991 | 470 | 9001021 | 5.85 | 6.13 | 5.85 | 6.02 | 0.18 | 3.08% | 6.01 | 18 | 6.02 | 12 | 0.00 |
| 2019-11-29 | 1337 | 392555 | 180 | 2358200 | 6.07 | 6.08 | 5.97 | 5.97 | 0.05 | -0.83% | 5.97 | 10 | 5.98 | 6 | 0.00 |
| 2019-12-02 | 1337 | 411790 | 161 | 2418384 | 5.97 | 6.00 | 5.80 | 5.89 | 0.08 | -1.34% | 5.86 | 3 | 5.89 | 7 | 0.00 |
| 2019-12-03 | 1337 | 108347 | 69 | 635210 | 5.89 | 5.90 | 5.83 | 5.86 | 0.03 | -0.51% | 5.86 | 6 | 5.89 | 3 | 0.00 |
| 2019-12-04 | 1337 | 275197 | 116 | 1619048 | 5.83 | 5.91 | 5.83 | 5.90 | 0.04 | 0.68% | 5.88 | 2 | 5.90 | 19 | 0.00 |
| 2019-12-05 | 1337 | 125201 | 78 | 737630 | 5.90 | 5.92 | 5.86 | 5.90 | 0.00 | 0% | 5.87 | 1 | 5.90 | 11 | 0.00 |
| 2019-12-06 | 1337 | 368536 | 140 | 2158438 | 5.88 | 5.88 | 5.84 | 5.86 | 0.04 | -0.68% | 5.86 | 28 | 5.87 | 11 | 0.00 |
| 2019-12-09 | 1337 | 286323 | 130 | 1670102 | 5.86 | 5.86 | 5.82 | 5.84 | 0.02 | -0.34% | 5.84 | 9 | 5.86 | 5 | 0.00 |
| 2019-12-10 | 1337 | 285098 | 130 | 1670993 | 5.87 | 5.90 | 5.83 | 5.83 | 0.01 | -0.17% | 5.82 | 18 | 5.86 | 1 | 0.00 |
| 2019-12-11 | 1337 | 332595 | 121 | 1940435 | 5.83 | 5.87 | 5.82 | 5.85 | 0.02 | 0.34% | 5.84 | 7 | 5.85 | 20 | 0.00 |
| 2019-12-12 | 1337 | 150559 | 104 | 879768 | 5.87 | 5.87 | 5.82 | 5.86 | 0.01 | 0.17% | 5.85 | 5 | 5.86 | 4 | 0.00 |
| 2019-12-13 | 1337 | 305445 | 148 | 1782138 | 5.89 | 5.89 | 5.81 | 5.85 | 0.01 | -0.17% | 5.84 | 4 | 5.85 | 3 | 0.00 |
| 2019-12-16 | 1337 | 269573 | 109 | 1576428 | 5.85 | 5.86 | 5.83 | 5.85 | 0.00 | 0% | 5.85 | 6 | 5.86 | 15 | 0.00 |
| 2019-12-17 | 1337 | 230676 | 152 | 1351368 | 5.85 | 5.89 | 5.83 | 5.86 | 0.01 | 0.17% | 5.86 | 22 | 5.87 | 26 | 0.00 |
| 2019-12-18 | 1337 | 555164 | 249 | 3298366 | 5.88 | 5.98 | 5.88 | 5.93 | 0.07 | 1.19% | 5.93 | 9 | 5.95 | 21 | 0.00 |
| 2019-12-19 | 1337 | 164738 | 80 | 977431 | 5.96 | 5.96 | 5.91 | 5.94 | 0.01 | 0.17% | 5.93 | 7 | 5.94 | 21 | 0.00 |
| 2019-12-20 | 1337 | 147035 | 101 | 870117 | 5.95 | 5.95 | 5.90 | 5.92 | 0.02 | -0.34% | 5.90 | 7 | 5.92 | 14 | 0.00 |
| 2019-12-23 | 1337 | 207029 | 115 | 1223949 | 5.93 | 5.95 | 5.88 | 5.88 | 0.04 | -0.68% | 5.87 | 4 | 5.90 | 10 | 0.00 |
| 2019-12-24 | 1337 | 146471 | 86 | 861457 | 5.88 | 5.90 | 5.87 | 5.87 | 0.01 | -0.17% | 5.87 | 12 | 5.89 | 5 | 0.00 |
| 2019-12-25 | 1337 | 1921150 | 675 | 11731816 | 5.90 | 6.21 | 5.90 | 6.11 | 0.24 | 4.09% | 6.10 | 7 | 6.11 | 28 | 0.00 |
| 2019-12-26 | 1337 | 2211275 | 804 | 13809771 | 6.18 | 6.36 | 6.15 | 6.21 | 0.10 | 1.64% | 6.20 | 38 | 6.21 | 9 | 0.00 |
| 2019-12-27 | 1337 | 652034 | 262 | 4007403 | 6.23 | 6.25 | 6.11 | 6.13 | 0.08 | -1.29% | 6.13 | 32 | 6.14 | 39 | 0.00 |
| 2019-12-30 | 1337 | 475127 | 183 | 2912576 | 6.16 | 6.18 | 6.10 | 6.13 | 0.00 | 0% | 6.13 | 1 | 6.14 | 12 | 0.00 |
| 2019-12-31 | 1337 | 312297 | 145 | 1915577 | 6.16 | 6.17 | 6.11 | 6.13 | 0.00 | 0% | 6.13 | 1 | 6.14 | 16 | 0.00 |