中福(1435)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 | 5.39 0 0% | 5.38 -0.01 -0.19% | 5.40 0.02 0.37% | 5.41 0.01 0.19% | 5.42 0.01 0.18% | 5.41 -0.01 -0.18% | 5.42 0.01 0.18% | 5.42 0 0% | 5.42 0 0% | 5.42 0 0% | 5.40 -0.02 -0.37% | 5.41 0.01 0.19% | 5.43 0.02 0.37% | 5.44 0.01 0.18% | 5.43 -0.01 -0.18% | 5.45 0.02 0.37% | 5.52 0.07 1.28% | 5.49 -0.03 -0.54% | 5.49 0 0% | 5.50 0.01 0.18% | 5.50 0 0% | 5.44 | ||||||||||
| 2 月 | 5.50 0 0% | 5.48 -0.02 -0.36% | 5.49 0.01 0.18% | 5.49 0 0% | 5.48 -0.01 -0.18% | 5.48 0 0% | 5.49 0.01 0.18% | 5.49 0 0% | 5.44 -0.05 -0.91% | 5.49 0.05 0.92% | 5.48 -0.01 -0.18% | 5.51 0.03 0.55% | 5.51 | |||||||||||||||||||
| 3 月 | 5.58 0.07 1.27% | 5.56 -0.02 -0.36% | 5.54 -0.02 -0.36% | 5.45 -0.09 -1.62% | 5.52 0.07 1.28% | 5.50 -0.02 -0.36% | 5.47 -0.03 -0.55% | 5.46 -0.01 -0.18% | 5.46 0 0% | 5.50 0.04 0.73% | 5.50 0 0% | 5.52 0.02 0.36% | 5.52 0 0% | 5.52 0 0% | 5.49 -0.03 -0.54% | 5.46 -0.03 -0.55% | 5.47 0.01 0.18% | 5.49 0.02 0.37% | 5.55 0.06 1.09% | 5.46 -0.09 -1.62% | 5.5 | |||||||||||
| 4 月 | 5.49 0.03 0.55% | 5.48 -0.01 -0.18% | 5.48 0 0% | 5.45 -0.03 -0.55% | 5.44 -0.01 -0.18% | 5.45 0.01 0.18% | 5.42 -0.03 -0.55% | 5.36 -0.06 -1.11% | 5.36 0 0% | 5.36 0 0% | 5.40 0.04 0.75% | 5.39 -0.01 -0.19% | 5.38 -0.01 -0.19% | 5.34 -0.04 -0.74% | 5.36 0.02 0.37% | 5.36 0 0% | 5.35 -0.01 -0.19% | 5.35 0 0% | 5.34 -0.01 -0.19% | 5.39 | ||||||||||||
| 5 月 | 5.35 0.01 0.19% | 5.35 0 0% | 5.33 -0.02 -0.37% | 5.39 0.06 1.13% | 5.38 -0.01 -0.19% | 5.38 0 0% | 5.38 0 0% | 5.35 -0.03 -0.56% | 5.36 0.01 0.19% | 5.44 0.08 1.49% | 5.50 0.06 1.1% | 5.45 -0.05 -0.91% | 5.41 -0.04 -0.73% | 5.46 0.05 0.92% | 5.37 -0.09 -1.65% | 5.47 0.1 1.86% | 5.51 0.04 0.73% | 5.48 -0.03 -0.54% | 5.49 0.01 0.18% | 5.49 0 0% | 5.46 -0.03 -0.55% | 5.42 | ||||||||||
| 6 月 | 5.48 0.02 0.37% | 5.46 -0.02 -0.36% | 5.39 -0.07 -1.28% | 5.33 -0.06 -1.11% | 5.38 0.05 0.94% | 5.35 -0.03 -0.56% | 5.32 -0.03 -0.56% | 5.33 0.01 0.19% | 5.34 0.01 0.19% | 5.33 -0.01 -0.19% | 5.34 0.01 0.19% | 5.38 0.04 0.75% | 5.34 -0.04 -0.74% | 5.37 0.03 0.56% | 5.40 0.03 0.56% | 5.40 0 0% | 5.39 -0.01 -0.19% | 5.37 -0.02 -0.37% | 5.31 -0.06 -1.12% | 5.37 | ||||||||||||
| 7 月 | 5.34 0.03 0.56% | 5.33 -0.01 -0.19% | 5.29 -0.04 -0.75% | 5.31 0.02 0.38% | 5.30 -0.01 -0.19% | 5.27 -0.03 -0.57% | 5.28 0.01 0.19% | 5.30 0.02 0.38% | 5.32 0.02 0.38% | 5.34 0.02 0.38% | 5.30 -0.04 -0.75% | 5.37 0.07 1.32% | 5.41 0.04 0.74% | 5.40 -0.01 -0.18% | 5.40 0 0% | 5.50 0.1 1.85% | 5.46 -0.04 -0.73% | 5.40 -0.06 -1.1% | 5.46 0.06 1.11% | 5.45 -0.01 -0.18% | 5.52 0.07 1.28% | 5.53 0.01 0.18% | 5.53 0 0% | 5.39 | ||||||||
| 8 月 | 5.50 -0.03 -0.54% | 5.50 0 0% | 5.52 0.02 0.36% | 5.54 0.02 0.36% | 5.55 0.01 0.18% | 5.55 0 0% | 5.57 0.02 0.36% | 5.52 -0.05 -0.9% | 5.50 -0.02 -0.36% | 5.48 -0.02 -0.36% | 5.46 -0.02 -0.36% | 5.51 0.05 0.92% | 5.50 -0.01 -0.18% | 5.52 0.02 0.36% | 5.52 0 0% | 5.55 0.03 0.54% | 5.52 -0.03 -0.54% | 5.55 0.03 0.54% | 5.60 0.05 0.9% | 5.61 0.01 0.18% | 5.66 0.05 0.89% | 5.54 | ||||||||||
| 9 月 | 5.66 0 0% | 5.66 0 0% | 5.69 0.03 0.53% | 5.71 0.02 0.35% | 5.69 -0.02 -0.35% | 5.65 -0.04 -0.7% | 5.64 -0.01 -0.18% | 5.64 0 0% | 5.60 -0.04 -0.71% | 5.62 0.02 0.36% | 5.66 0.04 0.71% | 5.68 0.02 0.35% | 5.68 0 0% | 5.70 0.02 0.35% | 5.75 0.05 0.88% | 5.70 -0.05 -0.87% | 5.68 -0.02 -0.35% | 5.75 0.07 1.23% | 5.86 0.11 1.91% | 5.72 | ||||||||||||
| 10 月 | 5.89 0.03 0.51% | 5.92 0.03 0.51% | 6.31 0.39 6.59% | 6.13 -0.18 -2.85% | 6.09 -0.04 -0.65% | 5.96 -0.13 -2.13% | 6.07 0.11 1.85% | 6.07 0 0% | 6.12 0.05 0.82% | 6.14 0.02 0.33% | 6.10 -0.04 -0.65% | 6.14 0.04 0.66% | 6.24 0.1 1.63% | 6.20 -0.04 -0.64% | 6.13 -0.07 -1.13% | 6.15 0.02 0.33% | 6.26 0.11 1.79% | 6.26 0 0% | 6.25 -0.01 -0.16% | 6.25 0 0% | 6.26 0.01 0.16% | 6.14 | ||||||||||
| 11 月 | 6.27 0.01 0.16% | 6.38 0.11 1.75% | 6.34 -0.04 -0.63% | 6.34 0 0% | 6.52 0.18 2.84% | 6.50 -0.02 -0.31% | 6.55 0.05 0.77% | 6.71 0.16 2.44% | 6.72 0.01 0.15% | 6.71 -0.01 -0.15% | 6.70 -0.01 -0.15% | 6.66 -0.04 -0.6% | 6.66 0 0% | 6.67 0.01 0.15% | 6.71 0.04 0.6% | 6.72 0.01 0.15% | 6.80 0.08 1.19% | 6.81 0.01 0.15% | 6.81 0 0% | 6.73 -0.08 -1.17% | 6.80 0.07 1.04% | 6.64 | ||||||||||
| 12 月 | 6.83 0.03 0.44% | 6.83 0 0% | 6.86 0.03 0.44% | 6.97 0.11 1.6% | 6.90 -0.07 -1% | 6.88 -0.02 -0.29% | 6.93 0.05 0.73% | 7.01 0.08 1.15% | 7.07 0.06 0.86% | 7.10 0.03 0.42% | 7.10 0 0% | 7.08 -0.02 -0.28% | 7.11 0.03 0.42% | 7.15 0.04 0.56% | 7.27 0.12 1.68% | 7.37 0.1 1.38% | 7.37 0 0% | 7.37 0 0% | 7.23 -0.14 -1.9% | 7.31 0.08 1.11% | 7.33 0.02 0.27% | 7.30 -0.03 -0.41% | 7.12 |
說明:最高漲幅:6.59%最低跌幅:-2.85% 最高價:7.37最低價:5.27平均價:5.77,灰色底表示週末,漲147天(6.56)元,跌102天(-3.42)元,平盤54天
7%=1,3%=1,2%=13,1%=70,0%=116,-0%=1,-1%=5,-2%=47,-3%=49,
| 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 | 1435 | 8005 | 9 | 43076 | 5.44 | 5.44 | 5.35 | 5.39 | 0.00 | 0% | 5.39 | 1 | 5.40 | 8 | 0.00 |
| 2019-01-03 | 1435 | 34000 | 12 | 182280 | 5.38 | 5.39 | 5.34 | 5.38 | 0.01 | -0.19% | 5.34 | 10 | 5.38 | 5 | 0.00 |
| 2019-01-04 | 1435 | 26001 | 10 | 139155 | 5.38 | 5.40 | 5.34 | 5.40 | 0.02 | 0.37% | 5.36 | 4 | 5.38 | 6 | 0.00 |
| 2019-01-07 | 1435 | 40110 | 22 | 216572 | 5.39 | 5.42 | 5.39 | 5.41 | 0.01 | 0.19% | 5.39 | 2 | 5.41 | 9 | 0.00 |
| 2019-01-08 | 1435 | 80015 | 30 | 431705 | 5.40 | 5.43 | 5.36 | 5.42 | 0.01 | 0.18% | 5.41 | 1 | 5.42 | 8 | 0.00 |
| 2019-01-09 | 1435 | 42001 | 26 | 227405 | 5.44 | 5.44 | 5.40 | 5.41 | 0.01 | -0.18% | 5.41 | 2 | 5.43 | 4 | 0.00 |
| 2019-01-10 | 1435 | 27003 | 19 | 146125 | 5.43 | 5.43 | 5.38 | 5.42 | 0.01 | 0.18% | 5.38 | 6 | 5.42 | 2 | 0.00 |
| 2019-01-11 | 1435 | 35027 | 31 | 189461 | 5.42 | 5.42 | 5.39 | 5.42 | 0.00 | 0% | 5.38 | 3 | 5.42 | 5 | 0.00 |
| 2019-01-14 | 1435 | 35360 | 87 | 191113 | 5.39 | 5.42 | 5.38 | 5.42 | 0.00 | 0% | 5.40 | 1 | 5.44 | 13 | 0.00 |
| 2019-01-15 | 1435 | 46045 | 22 | 248662 | 5.42 | 5.44 | 5.38 | 5.42 | 0.00 | 0% | 5.38 | 10 | 5.42 | 1 | 0.00 |
| 2019-01-16 | 1435 | 112018 | 31 | 601356 | 5.43 | 5.43 | 5.35 | 5.40 | 0.02 | -0.37% | 5.37 | 3 | 5.40 | 1 | 0.00 |
| 2019-01-17 | 1435 | 9017 | 15 | 48759 | 5.44 | 5.44 | 5.38 | 5.41 | 0.01 | 0.19% | 5.41 | 1 | 5.43 | 5 | 0.00 |
| 2019-01-18 | 1435 | 40388 | 30 | 218564 | 5.45 | 5.46 | 5.36 | 5.43 | 0.02 | 0.37% | 5.37 | 3 | 5.44 | 5 | 0.00 |
| 2019-01-21 | 1435 | 56032 | 34 | 301556 | 5.41 | 5.45 | 5.36 | 5.44 | 0.01 | 0.18% | 5.37 | 49 | 5.44 | 2 | 0.00 |
| 2019-01-22 | 1435 | 19018 | 21 | 102992 | 5.42 | 5.44 | 5.40 | 5.43 | 0.01 | -0.18% | 5.40 | 2 | 5.43 | 7 | 0.00 |
| 2019-01-23 | 1435 | 65038 | 36 | 353513 | 5.40 | 5.45 | 5.40 | 5.45 | 0.02 | 0.37% | 5.45 | 1 | 5.46 | 3 | 0.00 |
| 2019-01-24 | 1435 | 65302 | 40 | 358966 | 5.48 | 5.52 | 5.47 | 5.52 | 0.07 | 1.28% | 5.48 | 6 | 5.52 | 17 | 0.00 |
| 2019-01-25 | 1435 | 127002 | 27 | 695420 | 5.54 | 5.54 | 5.46 | 5.49 | 0.03 | -0.54% | 5.47 | 9 | 5.49 | 2 | 0.00 |
| 2019-01-28 | 1435 | 47098 | 58 | 256480 | 5.43 | 5.51 | 5.38 | 5.49 | 0.00 | 0% | 5.47 | 3 | 5.49 | 9 | 0.00 |
| 2019-01-29 | 1435 | 37010 | 24 | 202910 | 5.48 | 5.50 | 5.45 | 5.50 | 0.01 | 0.18% | 5.50 | 14 | 5.54 | 4 | 0.00 |
| 2019-01-30 | 1435 | 290134 | 64 | 1590505 | 5.50 | 5.54 | 5.41 | 5.50 | 0.00 | 0% | 5.48 | 1 | 5.50 | 6 | 0.00 |
| 2019-02-11 | 1435 | 120091 | 56 | 657806 | 5.54 | 5.54 | 5.44 | 5.50 | 0.00 | 0% | 5.48 | 5 | 5.50 | 1 | 0.00 |
| 2019-02-12 | 1435 | 137377 | 36 | 753077 | 5.50 | 5.54 | 5.46 | 5.48 | 0.02 | -0.36% | 5.44 | 6 | 5.48 | 2 | 0.00 |
| 2019-02-13 | 1435 | 56009 | 16 | 305976 | 5.46 | 5.49 | 5.44 | 5.49 | 0.01 | 0.18% | 5.46 | 10 | 5.49 | 12 | 0.00 |
| 2019-02-14 | 1435 | 133023 | 45 | 727339 | 5.43 | 5.50 | 5.43 | 5.49 | 0.00 | 0% | 5.48 | 5 | 5.50 | 14 | 0.00 |
| 2019-02-18 | 1435 | 93038 | 44 | 505634 | 5.49 | 5.49 | 5.41 | 5.48 | 0.01 | -0.18% | 5.48 | 4 | 5.49 | 18 | 0.00 |
| 2019-02-19 | 1435 | 111015 | 33 | 606457 | 5.52 | 5.52 | 5.43 | 5.48 | 0.00 | 0% | 5.44 | 3 | 5.50 | 15 | 0.00 |
| 2019-02-20 | 1435 | 63054 | 44 | 343626 | 5.42 | 5.49 | 5.42 | 5.49 | 0.01 | 0.18% | 5.43 | 6 | 5.49 | 1 | 0.00 |
| 2019-02-21 | 1435 | 49013 | 23 | 266065 | 5.43 | 5.51 | 5.41 | 5.49 | 0.00 | 0% | 5.43 | 8 | 5.49 | 6 | 0.00 |
| 2019-02-22 | 1435 | 20042 | 43 | 108894 | 5.43 | 5.49 | 5.43 | 5.44 | 0.05 | -0.91% | 5.44 | 2 | 5.48 | 5 | 0.00 |
| 2019-02-25 | 1435 | 89035 | 43 | 486035 | 5.49 | 5.49 | 5.45 | 5.49 | 0.05 | 0.92% | 5.48 | 38 | 5.49 | 10 | 0.00 |
| 2019-02-26 | 1435 | 15031 | 34 | 81996 | 5.46 | 5.48 | 5.45 | 5.48 | 0.01 | -0.18% | 5.45 | 5 | 5.48 | 3 | 0.00 |
| 2019-02-27 | 1435 | 28403 | 34 | 155009 | 5.43 | 5.51 | 5.42 | 5.51 | 0.03 | 0.55% | 5.50 | 1 | 5.51 | 1 | 0.00 |
| 2019-03-04 | 1435 | 380042 | 123 | 2120837 | 5.51 | 5.65 | 5.51 | 5.58 | 0.07 | 1.27% | 5.58 | 10 | 5.60 | 30 | 0.00 |
| 2019-03-05 | 1435 | 106461 | 37 | 589306 | 5.55 | 5.60 | 5.50 | 5.56 | 0.02 | -0.36% | 5.56 | 2 | 5.57 | 1 | 0.00 |
| 2019-03-06 | 1435 | 365041 | 123 | 2011737 | 5.51 | 5.56 | 5.48 | 5.54 | 0.02 | -0.36% | 5.48 | 5 | 5.54 | 4 | 0.00 |
| 2019-03-07 | 1435 | 102462 | 56 | 561033 | 5.51 | 5.54 | 5.45 | 5.45 | 0.09 | -1.62% | 5.45 | 9 | 5.50 | 6 | 0.00 |
| 2019-03-08 | 1435 | 50032 | 34 | 275688 | 5.44 | 5.53 | 5.44 | 5.52 | 0.07 | 1.28% | 5.43 | 16 | 5.50 | 13 | 0.00 |
| 2019-03-11 | 1435 | 43066 | 45 | 236311 | 5.52 | 5.52 | 5.44 | 5.50 | 0.02 | -0.36% | 5.45 | 8 | 5.50 | 1 | 0.00 |
| 2019-03-12 | 1435 | 169191 | 64 | 924977 | 5.50 | 5.50 | 5.45 | 5.47 | 0.03 | -0.55% | 5.45 | 1 | 5.47 | 1 | 0.00 |
| 2019-03-13 | 1435 | 91189 | 51 | 498999 | 5.46 | 5.51 | 5.46 | 5.46 | 0.01 | -0.18% | 5.46 | 6 | 5.49 | 2 | 0.00 |
| 2019-03-14 | 1435 | 126370 | 67 | 692079 | 5.51 | 5.52 | 5.45 | 5.46 | 0.00 | 0% | 5.46 | 1 | 5.48 | 3 | 0.00 |
| 2019-03-15 | 1435 | 115187 | 63 | 633315 | 5.48 | 5.55 | 5.46 | 5.50 | 0.04 | 0.73% | 5.47 | 15 | 5.50 | 8 | 0.00 |
| 2019-03-18 | 1435 | 86048 | 58 | 470706 | 5.47 | 5.50 | 5.46 | 5.50 | 0.00 | 0% | 5.47 | 7 | 5.50 | 14 | 0.00 |
| 2019-03-19 | 1435 | 47389 | 37 | 259973 | 5.58 | 5.58 | 5.46 | 5.52 | 0.02 | 0.36% | 5.50 | 2 | 5.52 | 5 | 0.00 |
| 2019-03-20 | 1435 | 95246 | 44 | 524235 | 5.49 | 5.53 | 5.48 | 5.52 | 0.00 | 0% | 5.49 | 27 | 5.52 | 4 | 0.00 |
| 2019-03-21 | 1435 | 271383 | 89 | 1496708 | 5.55 | 5.56 | 5.46 | 5.52 | 0.00 | 0% | 5.50 | 2 | 5.52 | 5 | 0.00 |
| 2019-03-22 | 1435 | 217273 | 83 | 1185025 | 5.49 | 5.49 | 5.43 | 5.49 | 0.03 | -0.54% | 5.48 | 2 | 5.49 | 3 | 0.00 |
| 2019-03-25 | 1435 | 53012 | 35 | 288001 | 5.44 | 5.46 | 5.42 | 5.46 | 0.03 | -0.55% | 5.46 | 2 | 5.48 | 8 | 0.00 |
| 2019-03-26 | 1435 | 95369 | 59 | 519326 | 5.46 | 5.50 | 5.42 | 5.47 | 0.01 | 0.18% | 5.42 | 7 | 5.48 | 6 | 0.00 |
| 2019-03-27 | 1435 | 92093 | 42 | 499826 | 5.42 | 5.50 | 5.40 | 5.49 | 0.02 | 0.37% | 5.48 | 1 | 5.49 | 6 | 0.00 |
| 2019-03-28 | 1435 | 140239 | 69 | 777429 | 5.49 | 5.57 | 5.49 | 5.55 | 0.06 | 1.09% | 5.51 | 2 | 5.55 | 11 | 0.00 |
| 2019-03-29 | 1435 | 130066 | 41 | 709493 | 5.56 | 5.56 | 5.42 | 5.46 | 0.09 | -1.62% | 5.46 | 1 | 5.49 | 7 | 0.00 |
| 2019-04-01 | 1435 | 87965 | 103 | 479523 | 5.45 | 5.49 | 5.44 | 5.49 | 0.03 | 0.55% | 5.45 | 12 | 5.49 | 9 | 0.00 |
| 2019-04-02 | 1435 | 71025 | 40 | 386735 | 5.48 | 5.48 | 5.44 | 5.48 | 0.01 | -0.18% | 5.43 | 19 | 5.48 | 1 | 0.00 |
| 2019-04-03 | 1435 | 272513 | 52 | 1484235 | 5.43 | 5.48 | 5.43 | 5.48 | 0.00 | 0% | 5.46 | 1 | 5.48 | 8 | 0.00 |
| 2019-04-08 | 1435 | 21031 | 27 | 114440 | 5.41 | 5.49 | 5.40 | 5.45 | 0.03 | -0.55% | 5.41 | 20 | 5.44 | 3 | 0.00 |
| 2019-04-09 | 1435 | 135666 | 39 | 734964 | 5.45 | 5.47 | 5.39 | 5.44 | 0.01 | -0.18% | 5.39 | 15 | 5.44 | 4 | 0.00 |
| 2019-04-10 | 1435 | 22423 | 16 | 121743 | 5.40 | 5.45 | 5.38 | 5.45 | 0.01 | 0.18% | 5.43 | 6 | 5.45 | 17 | 0.00 |
| 2019-04-11 | 1435 | 42072 | 23 | 227226 | 5.40 | 5.44 | 5.38 | 5.42 | 0.03 | -0.55% | 5.40 | 7 | 5.42 | 10 | 0.00 |
| 2019-04-12 | 1435 | 76017 | 42 | 406477 | 5.36 | 5.39 | 5.32 | 5.36 | 0.06 | -1.11% | 5.33 | 5 | 5.36 | 7 | 0.00 |
| 2019-04-15 | 1435 | 60034 | 51 | 320680 | 5.40 | 5.40 | 5.32 | 5.36 | 0.00 | 0% | 5.33 | 1 | 5.36 | 38 | 0.00 |
| 2019-04-17 | 1435 | 137038 | 86 | 729648 | 5.39 | 5.39 | 5.29 | 5.36 | 0.01 | 0% | 5.30 | 18 | 5.36 | 2 | 0.00 |
| 2019-04-18 | 1435 | 564070 | 150 | 3072103 | 5.36 | 5.56 | 5.29 | 5.40 | 0.04 | 0.75% | 5.30 | 2 | 5.40 | 2 | 0.00 |
| 2019-04-19 | 1435 | 193302 | 58 | 1032952 | 5.43 | 5.43 | 5.31 | 5.39 | 0.01 | -0.19% | 5.38 | 2 | 5.39 | 9 | 0.00 |
| 2019-04-22 | 1435 | 211159 | 33 | 1129512 | 5.38 | 5.39 | 5.32 | 5.38 | 0.01 | -0.19% | 5.33 | 1 | 5.38 | 9 | 0.00 |
| 2019-04-23 | 1435 | 38312 | 19 | 204272 | 5.33 | 5.34 | 5.32 | 5.34 | 0.04 | -0.74% | 5.32 | 1 | 5.34 | 21 | 0.00 |
| 2019-04-24 | 1435 | 21005 | 12 | 112476 | 5.38 | 5.38 | 5.32 | 5.36 | 0.02 | 0.37% | 5.33 | 10 | 5.36 | 3 | 0.00 |
| 2019-04-25 | 1435 | 205002 | 35 | 1092530 | 5.35 | 5.36 | 5.31 | 5.36 | 0.00 | 0% | 5.32 | 1 | 5.36 | 4 | 0.00 |
| 2019-04-26 | 1435 | 53003 | 18 | 281155 | 5.31 | 5.36 | 5.29 | 5.35 | 0.01 | -0.19% | 5.31 | 5 | 5.35 | 26 | 0.00 |
| 2019-04-29 | 1435 | 37762 | 28 | 202172 | 5.40 | 5.40 | 5.31 | 5.35 | 0.00 | 0% | 5.31 | 4 | 5.35 | 13 | 0.00 |
| 2019-04-30 | 1435 | 25011 | 19 | 133046 | 5.36 | 5.36 | 5.30 | 5.34 | 0.01 | -0.19% | 5.34 | 1 | 5.35 | 5 | 0.00 |
| 2019-05-02 | 1435 | 49021 | 25 | 259599 | 5.32 | 5.35 | 5.25 | 5.35 | 0.01 | 0.19% | 5.25 | 2 | 5.35 | 5 | 0.00 |
| 2019-05-03 | 1435 | 76016 | 22 | 401265 | 5.38 | 5.38 | 5.25 | 5.35 | 0.00 | 0% | 5.34 | 1 | 5.35 | 14 | 0.00 |
| 2019-05-06 | 1435 | 52364 | 18 | 275428 | 5.35 | 5.35 | 5.25 | 5.33 | 0.02 | -0.37% | 5.25 | 7 | 5.33 | 10 | 0.00 |
| 2019-05-07 | 1435 | 86001 | 25 | 461555 | 5.30 | 5.45 | 5.30 | 5.39 | 0.06 | 1.13% | 5.35 | 7 | 5.38 | 5 | 0.00 |
| 2019-05-08 | 1435 | 28002 | 13 | 149940 | 5.35 | 5.38 | 5.31 | 5.38 | 0.01 | -0.19% | 5.32 | 2 | 5.38 | 11 | 0.00 |
| 2019-05-09 | 1435 | 45001 | 14 | 241535 | 5.42 | 5.42 | 5.33 | 5.38 | 0.00 | 0% | 5.34 | 3 | 5.38 | 4 | 0.00 |
| 2019-05-10 | 1435 | 25001 | 12 | 133565 | 5.40 | 5.40 | 5.31 | 5.38 | 0.00 | 0% | 5.33 | 6 | 5.38 | 8 | 0.00 |
| 2019-05-13 | 1435 | 35003 | 15 | 185545 | 5.40 | 5.40 | 5.26 | 5.35 | 0.03 | -0.56% | 5.30 | 3 | 5.35 | 8 | 0.00 |
| 2019-05-14 | 1435 | 45291 | 19 | 241850 | 5.35 | 5.36 | 5.28 | 5.36 | 0.01 | 0.19% | 5.35 | 2 | 5.36 | 4 | 0.00 |
| 2019-05-15 | 1435 | 76397 | 40 | 413240 | 5.42 | 5.44 | 5.36 | 5.44 | 0.08 | 1.49% | 5.34 | 2 | 5.44 | 14 | 136.00 |
| 2019-05-16 | 1435 | 390003 | 100 | 2153045 | 5.47 | 5.59 | 5.44 | 5.50 | 0.06 | 1.1% | 5.47 | 5 | 5.50 | 8 | 137.50 |
| 2019-05-17 | 1435 | 174003 | 39 | 949795 | 5.54 | 5.54 | 5.42 | 5.45 | 0.05 | -0.91% | 5.42 | 21 | 5.45 | 17 | 136.25 |
| 2019-05-20 | 1435 | 87132 | 27 | 473551 | 5.48 | 5.48 | 5.39 | 5.41 | 0.04 | -0.73% | 5.40 | 10 | 5.43 | 9 | 135.25 |
| 2019-05-22 | 1435 | 130003 | 24 | 706705 | 5.47 | 5.48 | 5.40 | 5.46 | 0.01 | 0.92% | 5.46 | 3 | 5.47 | 1 | 136.50 |
| 2019-05-23 | 1435 | 91002 | 32 | 494200 | 5.45 | 5.52 | 5.37 | 5.37 | 0.09 | -1.65% | 5.37 | 2 | 5.44 | 4 | 134.25 |
| 2019-05-24 | 1435 | 14313 | 13 | 77849 | 5.48 | 5.48 | 5.39 | 5.47 | 0.10 | 1.86% | 5.46 | 3 | 5.48 | 15 | 136.75 |
| 2019-05-27 | 1435 | 88133 | 35 | 484809 | 5.49 | 5.57 | 5.48 | 5.51 | 0.04 | 0.73% | 5.51 | 2 | 5.52 | 9 | 137.75 |
| 2019-05-28 | 1435 | 92942 | 26 | 507966 | 5.52 | 5.52 | 5.43 | 5.48 | 0.03 | -0.54% | 5.43 | 7 | 5.48 | 18 | 137.00 |
| 2019-05-29 | 1435 | 69003 | 30 | 378015 | 5.45 | 5.50 | 5.45 | 5.49 | 0.01 | 0.18% | 5.49 | 1 | 5.50 | 1 | 137.25 |
| 2019-05-30 | 1435 | 78191 | 31 | 428602 | 5.52 | 5.52 | 5.47 | 5.49 | 0.00 | 0% | 5.46 | 3 | 5.49 | 10 | 137.25 |
| 2019-05-31 | 1435 | 34005 | 14 | 185915 | 5.53 | 5.53 | 5.46 | 5.46 | 0.03 | -0.55% | 5.45 | 5 | 5.46 | 32 | 136.50 |
| 2019-06-03 | 1435 | 37214 | 16 | 202875 | 5.50 | 5.50 | 5.41 | 5.48 | 0.02 | 0.37% | 5.44 | 3 | 5.48 | 27 | 137.00 |
| 2019-06-04 | 1435 | 47573 | 25 | 259273 | 5.45 | 5.49 | 5.43 | 5.46 | 0.02 | -0.36% | 5.42 | 3 | 5.46 | 23 | 136.50 |
| 2019-06-05 | 1435 | 114010 | 31 | 614942 | 5.46 | 5.46 | 5.38 | 5.39 | 0.07 | -1.28% | 5.36 | 5 | 5.39 | 10 | 134.75 |
| 2019-06-06 | 1435 | 227001 | 52 | 1208065 | 5.44 | 5.44 | 5.31 | 5.33 | 0.06 | -1.11% | 5.31 | 1 | 5.33 | 13 | 133.25 |
| 2019-06-10 | 1435 | 9094 | 11 | 48877 | 5.44 | 5.44 | 5.31 | 5.38 | 0.05 | 0.94% | 5.32 | 10 | 5.38 | 23 | 134.50 |
| 2019-06-11 | 1435 | 76011 | 24 | 405018 | 5.42 | 5.42 | 5.30 | 5.35 | 0.03 | -0.56% | 5.33 | 2 | 5.35 | 14 | 133.75 |
| 2019-06-12 | 1435 | 138699 | 55 | 734663 | 5.38 | 5.38 | 5.28 | 5.32 | 0.03 | -0.56% | 5.32 | 1 | 5.33 | 10 | 133.00 |
| 2019-06-13 | 1435 | 17364 | 13 | 92268 | 5.36 | 5.36 | 5.29 | 5.33 | 0.01 | 0.19% | 5.32 | 1 | 5.33 | 2 | 133.25 |
| 2019-06-14 | 1435 | 12063 | 10 | 64263 | 5.39 | 5.39 | 5.30 | 5.34 | 0.01 | 0.19% | 5.32 | 2 | 5.34 | 9 | 133.50 |
| 2019-06-17 | 1435 | 47563 | 27 | 253520 | 5.34 | 5.37 | 5.30 | 5.33 | 0.01 | -0.19% | 5.31 | 2 | 5.33 | 12 | 133.25 |
| 2019-06-18 | 1435 | 107516 | 42 | 580093 | 5.40 | 5.43 | 5.33 | 5.34 | 0.01 | 0.19% | 5.34 | 1 | 5.41 | 1 | 133.50 |
| 2019-06-19 | 1435 | 27830 | 28 | 149346 | 5.40 | 5.40 | 5.32 | 5.38 | 0.04 | 0.75% | 5.33 | 5 | 5.38 | 2 | 134.50 |
| 2019-06-20 | 1435 | 62290 | 24 | 332856 | 5.39 | 5.39 | 5.34 | 5.34 | 0.04 | -0.74% | 5.34 | 4 | 5.37 | 4 | 133.50 |
| 2019-06-21 | 1435 | 179461 | 43 | 965197 | 5.31 | 5.40 | 5.31 | 5.37 | 0.03 | 0.56% | 5.35 | 5 | 5.37 | 4 | 134.25 |
| 2019-06-24 | 1435 | 69544 | 51 | 374268 | 5.35 | 5.43 | 5.34 | 5.40 | 0.03 | 0.56% | 5.36 | 3 | 5.41 | 5 | 135.00 |
| 2019-06-25 | 1435 | 43232 | 19 | 232743 | 5.40 | 5.43 | 5.36 | 5.40 | 0.00 | 0% | 5.36 | 10 | 5.40 | 6 | 135.00 |
| 2019-06-26 | 1435 | 54003 | 21 | 290185 | 5.37 | 5.40 | 5.34 | 5.39 | 0.01 | -0.19% | 5.35 | 2 | 5.39 | 3 | 134.75 |
| 2019-06-27 | 1435 | 109373 | 32 | 584437 | 5.38 | 5.40 | 5.32 | 5.37 | 0.02 | -0.37% | 5.34 | 2 | 5.37 | 8 | 134.25 |
| 2019-06-28 | 1435 | 118489 | 38 | 630840 | 5.36 | 5.39 | 5.30 | 5.31 | 0.06 | -1.12% | 5.29 | 11 | 5.31 | 48 | 132.75 |
| 2019-07-01 | 1435 | 178190 | 43 | 947466 | 5.33 | 5.34 | 5.29 | 5.34 | 0.03 | 0.56% | 5.33 | 4 | 5.34 | 6 | 133.50 |
| 2019-07-02 | 1435 | 212001 | 33 | 1122355 | 5.30 | 5.35 | 5.28 | 5.33 | 0.01 | -0.19% | 5.29 | 5 | 5.33 | 2 | 133.25 |
| 2019-07-03 | 1435 | 80663 | 18 | 428569 | 5.39 | 5.39 | 5.29 | 5.29 | 0.04 | -0.75% | 5.29 | 1 | 5.32 | 8 | 132.25 |
| 2019-07-04 | 1435 | 61251 | 15 | 325360 | 5.35 | 5.35 | 5.28 | 5.31 | 0.02 | 0.38% | 5.31 | 1 | 5.34 | 11 | 132.75 |
| 2019-07-05 | 1435 | 55168 | 21 | 292753 | 5.34 | 5.35 | 5.30 | 5.30 | 0.01 | -0.19% | 5.30 | 1 | 5.31 | 19 | 132.50 |
| 2019-07-08 | 1435 | 245754 | 44 | 1293417 | 5.30 | 5.30 | 5.26 | 5.27 | 0.03 | -0.57% | 5.26 | 13 | 5.27 | 70 | 131.75 |
| 2019-07-09 | 1435 | 484001 | 40 | 2546525 | 5.25 | 5.35 | 5.24 | 5.28 | 0.01 | 0.19% | 5.27 | 2 | 5.28 | 69 | 132.00 |
| 2019-07-10 | 1435 | 1294000 | 102 | 6845889 | 5.28 | 5.35 | 5.25 | 5.30 | 0.02 | 0.38% | 5.30 | 4 | 5.35 | 1 | 132.50 |
| 2019-07-11 | 1435 | 132232 | 20 | 701668 | 5.30 | 5.35 | 5.29 | 5.32 | 0.02 | 0.38% | 5.32 | 1 | 5.33 | 2 | 133.00 |
| 2019-07-12 | 1435 | 111436 | 17 | 591140 | 5.31 | 5.34 | 5.30 | 5.34 | 0.02 | 0.38% | 5.33 | 1 | 5.34 | 7 | 133.50 |
| 2019-07-15 | 1435 | 31001 | 10 | 164975 | 5.37 | 5.37 | 5.30 | 5.30 | 0.04 | -0.75% | 5.30 | 95 | 5.36 | 1 | 132.50 |
| 2019-07-16 | 1435 | 21000 | 6 | 112620 | 5.33 | 5.37 | 5.33 | 5.37 | 0.07 | 1.32% | 5.34 | 2 | 5.36 | 6 | 134.25 |
| 2019-07-17 | 1435 | 46261 | 32 | 250199 | 5.37 | 5.43 | 5.35 | 5.41 | 0.04 | 0.74% | 5.35 | 60 | 5.41 | 1 | 135.25 |
| 2019-07-18 | 1435 | 31001 | 16 | 167575 | 5.43 | 5.43 | 5.38 | 5.40 | 0.01 | -0.18% | 5.39 | 1 | 5.40 | 4 | 135.00 |
| 2019-07-19 | 1435 | 340001 | 59 | 1843875 | 5.38 | 5.45 | 5.32 | 5.40 | 0.00 | 0% | 5.39 | 1 | 5.40 | 38 | 135.00 |
| 2019-07-22 | 1435 | 538971 | 60 | 2949410 | 5.45 | 5.53 | 5.38 | 5.50 | 0.10 | 1.85% | 5.40 | 2 | 5.50 | 2 | 137.50 |
| 2019-07-23 | 1435 | 77013 | 49 | 420526 | 5.50 | 5.50 | 5.44 | 5.46 | 0.04 | -0.73% | 5.44 | 1 | 5.46 | 2 | 136.50 |
| 2019-07-24 | 1435 | 106000 | 33 | 574890 | 5.47 | 5.47 | 5.40 | 5.40 | 0.06 | -1.1% | 5.40 | 4 | 5.45 | 2 | 135.00 |
| 2019-07-25 | 1435 | 92289 | 33 | 501951 | 5.42 | 5.47 | 5.38 | 5.46 | 0.06 | 1.11% | 5.46 | 1 | 5.47 | 4 | 136.50 |
| 2019-07-26 | 1435 | 73003 | 21 | 394555 | 5.37 | 5.45 | 5.36 | 5.45 | 0.01 | -0.18% | 5.45 | 3 | 5.46 | 4 | 136.25 |
| 2019-07-29 | 1435 | 248005 | 65 | 1364467 | 5.45 | 5.53 | 5.41 | 5.52 | 0.07 | 1.28% | 5.47 | 6 | 5.52 | 13 | 138.00 |
| 2019-07-30 | 1435 | 51004 | 25 | 280431 | 5.53 | 5.53 | 5.44 | 5.53 | 0.01 | 0.18% | 5.47 | 12 | 5.53 | 5 | 138.25 |
| 2019-07-31 | 1435 | 77001 | 21 | 422375 | 5.46 | 5.53 | 5.44 | 5.53 | 0.00 | 0% | 5.45 | 5 | 5.53 | 9 | 138.25 |
| 2019-08-01 | 1435 | 160000 | 48 | 879130 | 5.46 | 5.50 | 5.45 | 5.50 | 0.03 | -0.54% | 5.47 | 5 | 5.51 | 3 | 137.50 |
| 2019-08-02 | 1435 | 68000 | 24 | 373270 | 5.48 | 5.50 | 5.44 | 5.50 | 0.00 | 0% | 5.48 | 3 | 5.50 | 4 | 137.50 |
| 2019-08-05 | 1435 | 49005 | 28 | 269526 | 5.50 | 5.53 | 5.44 | 5.52 | 0.02 | 0.36% | 5.51 | 2 | 5.52 | 4 | 138.00 |
| 2019-08-06 | 1435 | 167010 | 51 | 920813 | 5.47 | 5.55 | 5.45 | 5.54 | 0.02 | 0.36% | 5.49 | 2 | 5.54 | 5 | 138.50 |
| 2019-08-07 | 1435 | 73534 | 32 | 407895 | 5.55 | 5.56 | 5.50 | 5.55 | 0.01 | 0.18% | 5.54 | 2 | 5.55 | 4 | 138.75 |
| 2019-08-08 | 1435 | 93005 | 39 | 515526 | 5.56 | 5.58 | 5.51 | 5.55 | 0.00 | 0% | 5.54 | 2 | 5.55 | 19 | 138.75 |
| 2019-08-12 | 1435 | 186620 | 37 | 1041083 | 5.56 | 5.59 | 5.56 | 5.57 | 0.02 | 0.36% | 5.53 | 3 | 5.57 | 3 | 139.25 |
| 2019-08-13 | 1435 | 91096 | 33 | 503678 | 5.57 | 5.57 | 5.49 | 5.52 | 0.05 | -0.9% | 5.51 | 1 | 5.52 | 9 | 138.00 |
| 2019-08-14 | 1435 | 55002 | 20 | 302680 | 5.50 | 5.55 | 5.48 | 5.50 | 0.02 | -0.36% | 5.50 | 3 | 5.51 | 4 | 0.00 |
| 2019-08-15 | 1435 | 24001 | 7 | 131815 | 5.48 | 5.51 | 5.47 | 5.48 | 0.02 | -0.36% | 5.46 | 3 | 5.48 | 7 | 0.00 |
| 2019-08-16 | 1435 | 33287 | 24 | 182124 | 5.52 | 5.53 | 5.43 | 5.46 | 0.02 | -0.36% | 5.45 | 9 | 5.46 | 3 | 0.00 |
| 2019-08-19 | 1435 | 16233 | 13 | 89200 | 5.50 | 5.51 | 5.48 | 5.51 | 0.05 | 0.92% | 5.48 | 1 | 5.51 | 5 | 0.00 |
| 2019-08-20 | 1435 | 32171 | 19 | 177612 | 5.54 | 5.54 | 5.49 | 5.50 | 0.01 | -0.18% | 5.49 | 1 | 5.51 | 1 | 0.00 |
| 2019-08-21 | 1435 | 83370 | 45 | 458764 | 5.51 | 5.53 | 5.46 | 5.52 | 0.02 | 0.36% | 5.47 | 2 | 5.52 | 2 | 0.00 |
| 2019-08-22 | 1435 | 87067 | 32 | 479437 | 5.53 | 5.53 | 5.47 | 5.52 | 0.00 | 0% | 5.52 | 1 | 5.53 | 8 | 0.00 |
| 2019-08-23 | 1435 | 137554 | 44 | 762031 | 5.52 | 5.55 | 5.50 | 5.55 | 0.03 | 0.54% | 5.55 | 4 | 5.56 | 6 | 0.00 |
| 2019-08-26 | 1435 | 213006 | 83 | 1181921 | 5.43 | 5.57 | 5.43 | 5.52 | 0.03 | -0.54% | 5.52 | 4 | 5.57 | 1 | 0.00 |
| 2019-08-27 | 1435 | 159002 | 59 | 882360 | 5.54 | 5.59 | 5.50 | 5.55 | 0.03 | 0.54% | 5.55 | 3 | 5.58 | 5 | 0.00 |
| 2019-08-28 | 1435 | 84007 | 29 | 468188 | 5.56 | 5.60 | 5.55 | 5.60 | 0.05 | 0.9% | 5.56 | 5 | 5.60 | 30 | 0.00 |
| 2019-08-29 | 1435 | 119686 | 33 | 669556 | 5.59 | 5.61 | 5.55 | 5.61 | 0.01 | 0.18% | 5.56 | 3 | 5.61 | 6 | 0.00 |
| 2019-08-30 | 1435 | 288002 | 79 | 1625490 | 5.62 | 5.66 | 5.59 | 5.66 | 0.05 | 0.89% | 5.65 | 1 | 5.66 | 6 | 0.00 |
| 2019-09-02 | 1435 | 57416 | 26 | 325547 | 5.57 | 5.70 | 5.57 | 5.66 | 0.00 | 0% | 5.66 | 1 | 5.68 | 1 | 0.00 |
| 2019-09-03 | 1435 | 94000 | 35 | 527510 | 5.67 | 5.68 | 5.56 | 5.66 | 0.00 | 0% | 5.65 | 4 | 5.66 | 9 | 0.00 |
| 2019-09-04 | 1435 | 128667 | 29 | 729401 | 5.67 | 5.69 | 5.65 | 5.69 | 0.03 | 0.53% | 5.68 | 1 | 5.69 | 2 | 0.00 |
| 2019-09-05 | 1435 | 127503 | 37 | 725699 | 5.70 | 5.71 | 5.62 | 5.71 | 0.02 | 0.35% | 5.65 | 6 | 5.71 | 7 | 0.00 |
| 2019-09-06 | 1435 | 146943 | 54 | 837156 | 5.70 | 5.72 | 5.66 | 5.69 | 0.02 | -0.35% | 5.67 | 8 | 5.69 | 3 | 0.00 |
| 2019-09-09 | 1435 | 89024 | 28 | 501913 | 5.69 | 5.69 | 5.60 | 5.65 | 0.04 | -0.7% | 5.60 | 13 | 5.65 | 3 | 0.00 |
| 2019-09-10 | 1435 | 147827 | 39 | 831909 | 5.72 | 5.72 | 5.56 | 5.64 | 0.01 | -0.18% | 5.64 | 2 | 5.65 | 4 | 0.00 |
| 2019-09-11 | 1435 | 35002 | 16 | 196450 | 5.69 | 5.69 | 5.60 | 5.64 | 0.00 | 0% | 5.64 | 1 | 5.66 | 10 | 0.00 |
| 2019-09-12 | 1435 | 38437 | 28 | 216489 | 5.70 | 5.70 | 5.60 | 5.60 | 0.04 | -0.71% | 5.60 | 8 | 5.64 | 4 | 0.00 |
| 2019-09-16 | 1435 | 93398 | 30 | 521238 | 5.61 | 5.69 | 5.55 | 5.62 | 0.02 | 0.36% | 5.57 | 10 | 5.63 | 3 | 0.00 |
| 2019-09-17 | 1435 | 73317 | 19 | 413715 | 5.68 | 5.68 | 5.60 | 5.66 | 0.04 | 0.71% | 5.60 | 1 | 5.66 | 5 | 0.00 |
| 2019-09-18 | 1435 | 249145 | 50 | 1409382 | 5.64 | 5.69 | 5.60 | 5.68 | 0.02 | 0.35% | 5.64 | 3 | 5.69 | 2 | 0.00 |
| 2019-09-19 | 1435 | 30005 | 12 | 170407 | 5.68 | 5.69 | 5.62 | 5.68 | 0.00 | 0% | 5.63 | 1 | 5.68 | 3 | 0.00 |
| 2019-09-20 | 1435 | 61750 | 22 | 351625 | 5.69 | 5.72 | 5.66 | 5.70 | 0.02 | 0.35% | 5.69 | 2 | 5.70 | 19 | 0.00 |
| 2019-09-23 | 1435 | 172245 | 39 | 982466 | 5.72 | 5.75 | 5.60 | 5.75 | 0.05 | 0.88% | 5.69 | 2 | 5.75 | 8 | 0.00 |
| 2019-09-24 | 1435 | 90001 | 35 | 516275 | 5.78 | 5.78 | 5.70 | 5.70 | 0.05 | -0.87% | 5.70 | 1 | 5.75 | 20 | 0.00 |
| 2019-09-25 | 1435 | 24002 | 14 | 136600 | 5.69 | 5.70 | 5.68 | 5.68 | 0.02 | -0.35% | 5.68 | 1 | 5.70 | 13 | 0.00 |
| 2019-09-26 | 1435 | 196900 | 62 | 1131256 | 5.74 | 5.80 | 5.70 | 5.75 | 0.07 | 1.23% | 5.74 | 3 | 5.75 | 1 | 0.00 |
| 2019-09-27 | 1435 | 1025205 | 135 | 5970806 | 5.73 | 5.86 | 5.70 | 5.86 | 0.11 | 1.91% | 5.85 | 3 | 5.86 | 11 | 0.00 |
| 2019-10-01 | 1435 | 319051 | 103 | 1887778 | 5.88 | 5.97 | 5.87 | 5.89 | 0.03 | 0.51% | 5.89 | 3 | 5.91 | 1 | 0.00 |
| 2019-10-02 | 1435 | 182212 | 67 | 1077245 | 5.87 | 5.95 | 5.87 | 5.92 | 0.03 | 0.51% | 5.91 | 10 | 5.92 | 1 | 0.00 |
| 2019-10-03 | 1435 | 1056109 | 272 | 6503969 | 5.94 | 6.50 | 5.88 | 6.31 | 0.39 | 6.59% | 6.31 | 4 | 6.35 | 10 | 0.00 |
| 2019-10-04 | 1435 | 1051500 | 236 | 6411323 | 6.25 | 6.27 | 6.00 | 6.13 | 0.18 | -2.85% | 6.10 | 6 | 6.13 | 3 | 0.00 |
| 2019-10-07 | 1435 | 182124 | 70 | 1100177 | 6.13 | 6.13 | 5.98 | 6.09 | 0.04 | -0.65% | 6.08 | 1 | 6.09 | 2 | 0.00 |
| 2019-10-08 | 1435 | 348240 | 85 | 2084073 | 6.07 | 6.09 | 5.90 | 5.96 | 0.13 | -2.13% | 5.95 | 4 | 6.03 | 10 | 0.00 |
| 2019-10-09 | 1435 | 171010 | 58 | 1028390 | 5.95 | 6.12 | 5.95 | 6.07 | 0.11 | 1.85% | 5.95 | 9 | 6.07 | 2 | 0.00 |
| 2019-10-14 | 1435 | 275934 | 73 | 1682861 | 6.07 | 6.15 | 6.02 | 6.07 | 0.00 | 0% | 6.07 | 8 | 6.12 | 2 | 0.00 |
| 2019-10-15 | 1435 | 89874 | 49 | 550059 | 6.10 | 6.14 | 6.07 | 6.12 | 0.05 | 0.82% | 6.10 | 11 | 6.12 | 5 | 0.00 |
| 2019-10-16 | 1435 | 174186 | 69 | 1067313 | 6.14 | 6.15 | 6.10 | 6.14 | 0.02 | 0.33% | 6.12 | 2 | 6.14 | 5 | 0.00 |
| 2019-10-17 | 1435 | 62269 | 22 | 380122 | 6.08 | 6.14 | 6.08 | 6.10 | 0.04 | -0.65% | 6.10 | 8 | 6.15 | 30 | 0.00 |
| 2019-10-18 | 1435 | 153007 | 45 | 936092 | 6.10 | 6.15 | 6.09 | 6.14 | 0.04 | 0.66% | 6.13 | 6 | 6.14 | 2 | 0.00 |
| 2019-10-21 | 1435 | 315009 | 93 | 1949644 | 6.11 | 6.30 | 6.05 | 6.24 | 0.10 | 1.63% | 6.23 | 1 | 6.25 | 11 | 0.00 |
| 2019-10-22 | 1435 | 207102 | 70 | 1279355 | 6.24 | 6.28 | 6.15 | 6.20 | 0.04 | -0.64% | 6.16 | 3 | 6.20 | 7 | 0.00 |
| 2019-10-23 | 1435 | 284325 | 75 | 1746890 | 6.19 | 6.19 | 6.10 | 6.13 | 0.07 | -1.13% | 6.13 | 1 | 6.15 | 3 | 0.00 |
| 2019-10-24 | 1435 | 158215 | 54 | 981017 | 6.18 | 6.25 | 6.15 | 6.15 | 0.02 | 0.33% | 6.15 | 55 | 6.19 | 1 | 0.00 |
| 2019-10-25 | 1435 | 809852 | 121 | 5004617 | 6.20 | 6.27 | 6.15 | 6.26 | 0.11 | 1.79% | 6.25 | 1 | 6.26 | 27 | 0.00 |
| 2019-10-28 | 1435 | 352599 | 90 | 2210949 | 6.28 | 6.33 | 6.16 | 6.26 | 0.00 | 0% | 6.26 | 4 | 6.30 | 11 | 0.00 |
| 2019-10-29 | 1435 | 139001 | 59 | 867316 | 6.30 | 6.30 | 6.20 | 6.25 | 0.01 | -0.16% | 6.23 | 3 | 6.25 | 8 | 0.00 |
| 2019-10-30 | 1435 | 62004 | 33 | 388214 | 6.25 | 6.28 | 6.25 | 6.25 | 0.00 | 0% | 6.25 | 6 | 6.28 | 3 | 0.00 |
| 2019-10-31 | 1435 | 241020 | 82 | 1508254 | 6.25 | 6.32 | 6.19 | 6.26 | 0.01 | 0.16% | 6.26 | 7 | 6.30 | 10 | 0.00 |
| 2019-11-01 | 1435 | 42004 | 21 | 263294 | 6.24 | 6.30 | 6.24 | 6.27 | 0.01 | 0.16% | 6.27 | 4 | 6.29 | 13 | 0.00 |
| 2019-11-04 | 1435 | 584352 | 154 | 3698287 | 6.31 | 6.38 | 6.23 | 6.38 | 0.11 | 1.75% | 6.37 | 5 | 6.38 | 2 | 0.00 |
| 2019-11-05 | 1435 | 1482794 | 187 | 9367290 | 6.40 | 6.40 | 6.30 | 6.34 | 0.04 | -0.63% | 6.33 | 10 | 6.34 | 13 | 0.00 |
| 2019-11-06 | 1435 | 318570 | 86 | 2013118 | 6.37 | 6.37 | 6.30 | 6.34 | 0.00 | 0% | 6.33 | 11 | 6.34 | 1 | 0.00 |
| 2019-11-07 | 1435 | 587273 | 185 | 3800671 | 6.36 | 6.56 | 6.36 | 6.52 | 0.18 | 2.84% | 6.52 | 15 | 6.53 | 2 | 0.00 |
| 2019-11-08 | 1435 | 381100 | 120 | 2489979 | 6.55 | 6.60 | 6.47 | 6.50 | 0.02 | -0.31% | 6.49 | 5 | 6.50 | 10 | 0.00 |
| 2019-11-11 | 1435 | 470515 | 143 | 3038996 | 6.45 | 6.56 | 6.35 | 6.55 | 0.05 | 0.77% | 6.55 | 1 | 6.56 | 5 | 0.00 |
| 2019-11-12 | 1435 | 503216 | 151 | 3331798 | 6.56 | 6.72 | 6.52 | 6.71 | 0.16 | 2.44% | 6.70 | 6 | 6.71 | 18 | 335.50 |
| 2019-11-13 | 1435 | 465622 | 176 | 3126846 | 6.70 | 6.74 | 6.68 | 6.72 | 0.01 | 0.15% | 6.71 | 3 | 6.72 | 3 | 336.00 |
| 2019-11-14 | 1435 | 480259 | 139 | 3191524 | 6.71 | 6.71 | 6.60 | 6.71 | 0.01 | -0.15% | 6.71 | 67 | 6.72 | 23 | 335.50 |
| 2019-11-15 | 1435 | 222002 | 72 | 1480392 | 6.72 | 6.74 | 6.66 | 6.70 | 0.01 | -0.15% | 6.69 | 5 | 6.70 | 9 | 335.00 |
| 2019-11-18 | 1435 | 391001 | 138 | 2592806 | 6.73 | 6.73 | 6.57 | 6.66 | 0.04 | -0.6% | 6.65 | 3 | 6.66 | 11 | 333.00 |
| 2019-11-19 | 1435 | 564654 | 145 | 3756904 | 6.66 | 6.69 | 6.62 | 6.66 | 0.00 | 0% | 6.66 | 10 | 6.67 | 4 | 333.00 |
| 2019-11-20 | 1435 | 72004 | 40 | 480005 | 6.66 | 6.69 | 6.66 | 6.67 | 0.01 | 0.15% | 6.66 | 26 | 6.67 | 4 | 333.50 |
| 2019-11-21 | 1435 | 253499 | 93 | 1697281 | 6.68 | 6.74 | 6.64 | 6.71 | 0.04 | 0.6% | 6.70 | 5 | 6.71 | 2 | 335.50 |
| 2019-11-22 | 1435 | 605768 | 178 | 4072954 | 6.71 | 6.80 | 6.65 | 6.72 | 0.01 | 0.15% | 6.71 | 24 | 6.72 | 6 | 336.00 |
| 2019-11-25 | 1435 | 759291 | 178 | 5144966 | 6.74 | 6.86 | 6.71 | 6.80 | 0.08 | 1.19% | 6.79 | 8 | 6.80 | 26 | 340.00 |
| 2019-11-26 | 1435 | 843264 | 196 | 5723771 | 6.76 | 6.85 | 6.72 | 6.81 | 0.01 | 0.15% | 6.81 | 3 | 6.85 | 10 | 340.50 |
| 2019-11-27 | 1435 | 314720 | 97 | 2134405 | 6.82 | 6.83 | 6.76 | 6.81 | 0.00 | 0% | 6.80 | 5 | 6.81 | 21 | 340.50 |
| 2019-11-28 | 1435 | 271499 | 83 | 1825131 | 6.81 | 6.81 | 6.71 | 6.73 | 0.08 | -1.17% | 6.72 | 12 | 6.73 | 3 | 336.50 |
| 2019-11-29 | 1435 | 542482 | 137 | 3675782 | 6.72 | 6.81 | 6.72 | 6.80 | 0.07 | 1.04% | 6.79 | 3 | 6.80 | 20 | 340.00 |
| 2019-12-02 | 1435 | 611679 | 159 | 4167655 | 6.79 | 6.85 | 6.73 | 6.83 | 0.03 | 0.44% | 6.82 | 25 | 6.83 | 5 | 341.50 |
| 2019-12-03 | 1435 | 401117 | 116 | 2741314 | 6.83 | 6.90 | 6.77 | 6.83 | 0.00 | 0% | 6.83 | 7 | 6.85 | 20 | 341.50 |
| 2019-12-04 | 1435 | 593001 | 142 | 4068566 | 6.84 | 6.94 | 6.75 | 6.86 | 0.03 | 0.44% | 6.86 | 43 | 6.88 | 5 | 343.00 |
| 2019-12-05 | 1435 | 395500 | 128 | 2750712 | 6.82 | 6.99 | 6.82 | 6.97 | 0.11 | 1.6% | 6.96 | 9 | 6.97 | 11 | 348.50 |
| 2019-12-06 | 1435 | 250469 | 96 | 1735203 | 6.97 | 6.98 | 6.89 | 6.90 | 0.07 | -1% | 6.89 | 6 | 6.90 | 2 | 345.00 |
| 2019-12-09 | 1435 | 262370 | 78 | 1806048 | 6.87 | 6.93 | 6.85 | 6.88 | 0.02 | -0.29% | 6.87 | 2 | 6.88 | 9 | 344.00 |
| 2019-12-10 | 1435 | 258238 | 83 | 1786380 | 6.89 | 6.95 | 6.89 | 6.93 | 0.05 | 0.73% | 6.93 | 5 | 6.94 | 5 | 346.50 |
| 2019-12-11 | 1435 | 861526 | 172 | 6058607 | 6.93 | 7.12 | 6.93 | 7.01 | 0.08 | 1.15% | 7.01 | 14 | 7.09 | 1 | 350.50 |
| 2019-12-12 | 1435 | 689793 | 144 | 4895885 | 7.01 | 7.16 | 7.01 | 7.07 | 0.06 | 0.86% | 7.07 | 3 | 7.10 | 2 | 353.50 |
| 2019-12-13 | 1435 | 331993 | 111 | 2352708 | 7.10 | 7.15 | 7.05 | 7.10 | 0.03 | 0.42% | 7.09 | 6 | 7.10 | 11 | 355.00 |
| 2019-12-16 | 1435 | 158653 | 76 | 1127049 | 7.12 | 7.14 | 7.05 | 7.10 | 0.00 | 0% | 7.09 | 3 | 7.10 | 10 | 355.00 |
| 2019-12-17 | 1435 | 223385 | 87 | 1579448 | 7.06 | 7.10 | 7.03 | 7.08 | 0.02 | -0.28% | 7.08 | 5 | 7.10 | 17 | 354.00 |
| 2019-12-18 | 1435 | 230237 | 58 | 1632131 | 7.08 | 7.12 | 7.08 | 7.11 | 0.03 | 0.42% | 7.10 | 3 | 7.11 | 4 | 355.50 |
| 2019-12-19 | 1435 | 561563 | 162 | 4008255 | 7.11 | 7.20 | 7.05 | 7.15 | 0.04 | 0.56% | 7.14 | 5 | 7.15 | 3 | 357.50 |
| 2019-12-20 | 1435 | 394004 | 115 | 2855208 | 7.12 | 7.30 | 7.12 | 7.27 | 0.12 | 1.68% | 7.26 | 4 | 7.27 | 10 | 363.50 |
| 2019-12-23 | 1435 | 469070 | 168 | 3450567 | 7.22 | 7.46 | 7.22 | 7.37 | 0.10 | 1.38% | 7.37 | 1 | 7.43 | 1 | 368.50 |
| 2019-12-24 | 1435 | 235002 | 109 | 1739634 | 7.38 | 7.45 | 7.33 | 7.37 | 0.00 | 0% | 7.36 | 9 | 7.37 | 7 | 368.50 |
| 2019-12-25 | 1435 | 185006 | 89 | 1359483 | 7.42 | 7.42 | 7.31 | 7.37 | 0.00 | 0% | 7.36 | 15 | 7.37 | 5 | 368.50 |
| 2019-12-26 | 1435 | 329502 | 122 | 2372523 | 7.40 | 7.40 | 7.02 | 7.23 | 0.14 | -1.9% | 7.20 | 17 | 7.23 | 3 | 361.50 |
| 2019-12-27 | 1435 | 294880 | 112 | 2146781 | 7.25 | 7.34 | 7.20 | 7.31 | 0.08 | 1.11% | 7.31 | 2 | 7.34 | 14 | 365.50 |
| 2019-12-30 | 1435 | 180003 | 74 | 1316921 | 7.37 | 7.37 | 7.25 | 7.33 | 0.02 | 0.27% | 7.33 | 1 | 7.36 | 9 | 366.50 |
| 2019-12-31 | 1435 | 150004 | 58 | 1094548 | 7.36 | 7.36 | 7.27 | 7.30 | 0.03 | -0.41% | 7.30 | 27 | 7.31 | 1 | 365.00 |