力鵬(1447)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 | 7.92 0 0% | 7.82 -0.1 -1.26% | 7.75 -0.07 -0.9% | 7.86 0.11 1.42% | 7.80 -0.06 -0.76% | 7.87 0.07 0.9% | 7.86 -0.01 -0.13% | 7.82 -0.04 -0.51% | 7.78 -0.04 -0.51% | 7.83 0.05 0.64% | 7.80 -0.03 -0.38% | 7.80 0 0% | 7.82 0.02 0.26% | 7.87 0.05 0.64% | 7.83 -0.04 -0.51% | 7.85 0.02 0.26% | 7.80 -0.05 -0.64% | 7.79 -0.01 -0.13% | 7.80 0.01 0.13% | 7.82 0.02 0.26% | 7.79 -0.03 -0.38% | 7.82 | ||||||||||
| 2 月 | 7.76 -0.03 -0.39% | 7.74 -0.02 -0.26% | 7.78 0.04 0.52% | 7.81 0.03 0.39% | 7.79 -0.02 -0.26% | 7.80 0.01 0.13% | 7.87 0.07 0.9% | 7.87 0 0% | 7.92 0.05 0.64% | 7.88 -0.04 -0.51% | 7.89 0.01 0.13% | 7.86 -0.03 -0.38% | 7.83 | |||||||||||||||||||
| 3 月 | 7.83 -0.03 -0.38% | 7.84 0.01 0.13% | 7.81 -0.03 -0.38% | 7.78 -0.03 -0.38% | 7.77 -0.01 -0.13% | 7.81 0.04 0.51% | 7.79 -0.02 -0.26% | 7.78 -0.01 -0.13% | 7.81 0.03 0.39% | 7.81 0 0% | 7.87 0.06 0.77% | 7.93 0.06 0.76% | 7.93 0 0% | 7.86 -0.07 -0.88% | 7.83 -0.03 -0.38% | 7.73 -0.1 -1.28% | 7.75 0.02 0.26% | 7.73 -0.02 -0.26% | 7.73 0 0% | 7.76 0.03 0.39% | 7.8 | |||||||||||
| 4 月 | 7.76 0 0% | 7.75 -0.01 -0.13% | 7.73 -0.02 -0.26% | 7.71 -0.02 -0.26% | 7.77 0.06 0.78% | 7.74 -0.03 -0.39% | 7.73 -0.01 -0.13% | 7.71 -0.02 -0.26% | 7.72 0.01 0.13% | 7.71 -0.01 -0.13% | 7.60 -0.11 -1.43% | 7.61 0.01 0.13% | 7.64 0.03 0.39% | 7.60 -0.04 -0.52% | 7.52 -0.08 -1.05% | 7.46 -0.06 -0.8% | 7.40 -0.06 -0.8% | 7.32 -0.08 -1.08% | 7.29 -0.03 -0.41% | 7.61 | ||||||||||||
| 5 月 | 7.41 0.12 1.65% | 7.44 0.03 0.4% | 7.32 -0.12 -1.61% | 7.33 0.01 0.14% | 7.29 -0.04 -0.55% | 7.25 -0.04 -0.55% | 7.15 -0.1 -1.38% | 7.07 -0.08 -1.12% | 7.08 0.01 0.14% | 7.11 0.03 0.42% | 7.25 0.14 1.97% | 7.18 -0.07 -0.97% | 7.16 -0.02 -0.28% | 7.28 0.12 1.68% | 7.20 -0.08 -1.1% | 7.30 0.1 1.39% | 7.36 0.06 0.82% | 7.38 0.02 0.27% | 7.38 0 0% | 7.38 0 0% | 7.42 0.04 0.54% | 7.27 | ||||||||||
| 6 月 | 7.41 -0.01 -0.13% | 7.43 0.02 0.27% | 7.50 0.07 0.94% | 7.51 0.01 0.13% | 7.47 -0.04 -0.53% | 7.49 0.02 0.27% | 7.51 0.02 0.27% | 7.50 -0.01 -0.13% | 7.47 -0.03 -0.4% | 7.46 -0.01 -0.13% | 7.47 0.01 0.13% | 7.50 0.03 0.4% | 7.52 0.02 0.27% | 7.53 0.01 0.13% | 7.57 0.04 0.53% | 7.50 -0.07 -0.92% | 7.52 0.02 0.27% | 7.53 0.01 0.13% | 7.31 -0.22 -2.92% | 7.46 | ||||||||||||
| 7 月 | 7.28 -0.03 -0.41% | 7.28 0 0% | 7.31 0.03 0.41% | 7.36 0.05 0.68% | 7.41 0.05 0.68% | 7.37 -0.04 -0.54% | 7.35 -0.02 -0.27% | 7.30 -0.05 -0.68% | 7.30 0 0% | 7.31 0.01 0.14% | 7.30 -0.01 -0.14% | 7.32 0.02 0.27% | 7.30 -0.02 -0.27% | 7.30 0 0% | 7.31 0.01 0.14% | 7.31 0 0% | 7.29 -0.02 -0.27% | 7.27 -0.02 -0.27% | 7.25 -0.02 -0.28% | 7.24 -0.01 -0.14% | 7.26 0.02 0.28% | 7.24 -0.02 -0.28% | 7.24 0 0% | 7.3 | ||||||||
| 8 月 | 7.20 -0.04 -0.55% | 7.15 -0.05 -0.69% | 7.02 -0.13 -1.82% | 7.00 -0.02 -0.28% | 6.98 -0.02 -0.29% | 7.00 0.02 0.29% | 6.97 -0.03 -0.43% | 6.96 -0.01 -0.14% | 6.94 -0.02 -0.29% | 6.87 -0.07 -1.01% | 6.90 0.03 0.44% | 6.98 0.08 1.16% | 6.99 0.01 0.14% | 6.93 -0.06 -0.86% | 6.96 0.03 0.43% | 6.95 -0.01 -0.14% | 6.89 -0.06 -0.86% | 6.87 -0.02 -0.29% | 6.88 0.01 0.15% | 6.85 -0.03 -0.44% | 6.95 0.1 1.46% | 6.97 | ||||||||||
| 9 月 | 7.00 0.05 0.72% | 7.00 0 0% | 7.01 0.01 0.14% | 7.03 0.02 0.29% | 7.02 -0.01 -0.14% | 7.03 0.01 0.14% | 7.04 0.01 0.14% | 7.03 -0.01 -0.14% | 7.10 0.07 1% | 7.12 0.02 0.28% | 7.07 -0.05 -0.7% | 7.08 0.01 0.14% | 7.06 -0.02 -0.28% | 7.04 -0.02 -0.28% | 7.05 0.01 0.14% | 7.04 -0.01 -0.14% | 7.01 -0.03 -0.43% | 6.97 -0.04 -0.57% | 6.99 0.02 0.29% | 7.03 | ||||||||||||
| 10 月 | 6.94 -0.05 -0.72% | 6.93 -0.01 -0.14% | 6.94 0.01 0.14% | 6.89 -0.05 -0.72% | 6.89 0 0% | 6.91 0.02 0.29% | 6.89 -0.02 -0.29% | 6.92 0.03 0.44% | 7.02 0.1 1.45% | 7.04 0.02 0.28% | 7.11 0.07 0.99% | 7.05 -0.06 -0.84% | 7.10 0.05 0.71% | 7.09 -0.01 -0.14% | 7.03 -0.06 -0.85% | 7.07 0.04 0.57% | 7.05 -0.02 -0.28% | 7.03 -0.02 -0.28% | 7.01 -0.02 -0.28% | 7.02 0.01 0.14% | 7.00 -0.02 -0.28% | 6.99 | ||||||||||
| 11 月 | 6.99 -0.01 -0.14% | 6.97 -0.02 -0.29% | 7.02 0.05 0.72% | 6.99 -0.03 -0.43% | 7.00 0.01 0.14% | 6.99 -0.01 -0.14% | 6.88 -0.11 -1.57% | 6.85 -0.03 -0.44% | 6.83 -0.02 -0.29% | 6.81 -0.02 -0.29% | 6.80 -0.01 -0.15% | 6.81 0.01 0.15% | 6.80 -0.01 -0.15% | 6.86 0.06 0.88% | 6.84 -0.02 -0.29% | 6.84 0 0% | 7.04 0.2 2.92% | 7.01 -0.03 -0.43% | 7.02 0.01 0.14% | 7.00 -0.02 -0.28% | 7.02 0.02 0.29% | 6.93 | ||||||||||
| 12 月 | 6.99 -0.03 -0.43% | 6.97 -0.02 -0.29% | 7.02 0.05 0.72% | 7.00 -0.02 -0.28% | 6.98 -0.02 -0.29% | 7.05 0.07 1% | 7.02 -0.03 -0.43% | 7.01 -0.01 -0.14% | 7.10 0.09 1.28% | 7.05 -0.05 -0.7% | 7.05 0 0% | 7.07 0.02 0.28% | 7.13 0.06 0.85% | 7.08 -0.05 -0.7% | 7.00 -0.08 -1.13% | 7.04 0.04 0.57% | 7.08 0.04 0.57% | 7.01 -0.07 -0.99% | 7.06 0.05 0.71% | 7.02 -0.04 -0.57% | 7.00 -0.02 -0.28% | 6.99 -0.01 -0.14% | 7.03 |
說明:最高漲幅:2.92%最低跌幅:-2.92% 最高價:7.93最低價:6.80平均價:7.32,灰色底表示週末,漲119天(4.95)元,跌161天(-6.17)元,平盤23天
3%=2,2%=5,1%=46,0%=89,-0%=1,-1%=6,-2%=54,-3%=100,
| 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 | 1447 | 183500 | 68 | 1450989 | 7.93 | 7.95 | 7.87 | 7.92 | 0.01 | 0% | 7.90 | 2 | 7.92 | 45 | 11.31 |
| 2019-01-03 | 1447 | 480002 | 181 | 3773605 | 7.91 | 7.91 | 7.82 | 7.82 | 0.10 | -1.26% | 7.82 | 7 | 7.85 | 6 | 11.17 |
| 2019-01-04 | 1447 | 536399 | 214 | 4155476 | 7.80 | 7.80 | 7.72 | 7.75 | 0.07 | -0.9% | 7.75 | 13 | 7.77 | 14 | 11.07 |
| 2019-01-07 | 1447 | 496600 | 203 | 3910055 | 7.86 | 7.91 | 7.84 | 7.86 | 0.11 | 1.42% | 7.86 | 3 | 7.89 | 4 | 11.23 |
| 2019-01-08 | 1447 | 370235 | 187 | 2891380 | 7.86 | 7.86 | 7.78 | 7.80 | 0.06 | -0.76% | 7.80 | 17 | 7.83 | 5 | 11.14 |
| 2019-01-09 | 1447 | 315860 | 159 | 2484856 | 7.82 | 7.89 | 7.82 | 7.87 | 0.07 | 0.9% | 7.87 | 7 | 7.89 | 30 | 11.24 |
| 2019-01-10 | 1447 | 333419 | 125 | 2611861 | 7.85 | 7.86 | 7.81 | 7.86 | 0.01 | -0.13% | 7.83 | 2 | 7.86 | 54 | 11.23 |
| 2019-01-11 | 1447 | 691028 | 198 | 5411045 | 7.86 | 7.86 | 7.81 | 7.82 | 0.04 | -0.51% | 7.81 | 41 | 7.82 | 4 | 11.17 |
| 2019-01-14 | 1447 | 474409 | 175 | 3695465 | 7.80 | 7.81 | 7.77 | 7.78 | 0.04 | -0.51% | 7.77 | 14 | 7.78 | 1 | 11.11 |
| 2019-01-15 | 1447 | 541690 | 176 | 4223085 | 7.78 | 7.83 | 7.74 | 7.83 | 0.05 | 0.64% | 7.80 | 5 | 7.83 | 6 | 11.19 |
| 2019-01-16 | 1447 | 423067 | 188 | 3297827 | 7.83 | 7.83 | 7.77 | 7.80 | 0.03 | -0.38% | 7.78 | 2 | 7.81 | 25 | 11.14 |
| 2019-01-17 | 1447 | 744858 | 175 | 5802896 | 7.82 | 7.82 | 7.75 | 7.80 | 0.00 | 0% | 7.80 | 9 | 7.81 | 11 | 11.14 |
| 2019-01-18 | 1447 | 432430 | 126 | 3379833 | 7.81 | 7.84 | 7.80 | 7.82 | 0.02 | 0.26% | 7.82 | 24 | 7.83 | 10 | 11.17 |
| 2019-01-21 | 1447 | 481733 | 127 | 3787416 | 7.84 | 7.88 | 7.83 | 7.87 | 0.05 | 0.64% | 7.87 | 8 | 7.88 | 78 | 11.24 |
| 2019-01-22 | 1447 | 339279 | 81 | 2660947 | 7.85 | 7.86 | 7.83 | 7.83 | 0.04 | -0.51% | 7.83 | 36 | 7.84 | 17 | 11.19 |
| 2019-01-23 | 1447 | 314950 | 102 | 2463419 | 7.83 | 7.86 | 7.78 | 7.85 | 0.02 | 0.26% | 7.84 | 5 | 7.85 | 1 | 11.21 |
| 2019-01-24 | 1447 | 254536 | 101 | 1989548 | 7.81 | 7.85 | 7.80 | 7.80 | 0.05 | -0.64% | 7.80 | 40 | 7.83 | 32 | 11.14 |
| 2019-01-25 | 1447 | 571250 | 145 | 4452785 | 7.80 | 7.81 | 7.78 | 7.79 | 0.01 | -0.13% | 7.79 | 1 | 7.81 | 88 | 11.13 |
| 2019-01-28 | 1447 | 504666 | 106 | 3933264 | 7.80 | 7.81 | 7.77 | 7.80 | 0.01 | 0.13% | 7.80 | 57 | 7.82 | 35 | 11.14 |
| 2019-01-29 | 1447 | 651530 | 246 | 5099909 | 7.80 | 7.88 | 7.80 | 7.82 | 0.02 | 0.26% | 7.82 | 16 | 7.83 | 10 | 11.17 |
| 2019-01-30 | 1447 | 415911 | 143 | 3242443 | 7.85 | 7.85 | 7.78 | 7.79 | 0.03 | -0.38% | 7.79 | 16 | 7.80 | 11 | 11.13 |
| 2019-02-11 | 1447 | 446900 | 172 | 3479382 | 7.85 | 7.85 | 7.76 | 7.76 | 0.03 | -0.39% | 7.76 | 3 | 7.78 | 11 | 11.09 |
| 2019-02-12 | 1447 | 597699 | 240 | 4628938 | 7.76 | 7.79 | 7.72 | 7.74 | 0.02 | -0.26% | 7.74 | 11 | 7.75 | 14 | 11.06 |
| 2019-02-13 | 1447 | 458663 | 164 | 3556874 | 7.75 | 7.78 | 7.74 | 7.78 | 0.04 | 0.52% | 7.77 | 10 | 7.78 | 19 | 11.11 |
| 2019-02-14 | 1447 | 484480 | 222 | 3777245 | 7.78 | 7.83 | 7.76 | 7.81 | 0.03 | 0.39% | 7.80 | 32 | 7.81 | 15 | 11.16 |
| 2019-02-18 | 1447 | 691824 | 194 | 5376402 | 7.77 | 7.80 | 7.75 | 7.79 | 0.04 | -0.26% | 7.78 | 5 | 7.79 | 22 | 11.13 |
| 2019-02-19 | 1447 | 740748 | 233 | 5780495 | 7.80 | 7.83 | 7.77 | 7.80 | 0.01 | 0.13% | 7.80 | 9 | 7.82 | 47 | 11.14 |
| 2019-02-20 | 1447 | 905312 | 386 | 7096859 | 7.84 | 7.87 | 7.81 | 7.87 | 0.07 | 0.9% | 7.86 | 1 | 7.87 | 12 | 11.24 |
| 2019-02-21 | 1447 | 731574 | 305 | 5741303 | 7.87 | 7.88 | 7.82 | 7.87 | 0.00 | 0% | 7.85 | 11 | 7.87 | 7 | 11.24 |
| 2019-02-22 | 1447 | 1358987 | 379 | 10759353 | 7.87 | 7.94 | 7.87 | 7.92 | 0.05 | 0.64% | 7.92 | 15 | 7.93 | 9 | 11.31 |
| 2019-02-25 | 1447 | 714354 | 295 | 5641784 | 7.94 | 7.95 | 7.87 | 7.88 | 0.04 | -0.51% | 7.88 | 55 | 7.92 | 11 | 11.26 |
| 2019-02-26 | 1447 | 575841 | 149 | 4542512 | 7.88 | 7.91 | 7.87 | 7.89 | 0.01 | 0.13% | 7.88 | 54 | 7.90 | 23 | 11.27 |
| 2019-02-27 | 1447 | 545227 | 169 | 4283152 | 7.90 | 7.90 | 7.83 | 7.86 | 0.03 | -0.38% | 7.86 | 9 | 7.87 | 5 | 11.23 |
| 2019-03-04 | 1447 | 453368 | 175 | 3546485 | 7.82 | 7.85 | 7.81 | 7.83 | 0.03 | -0.38% | 7.83 | 10 | 7.85 | 7 | 11.19 |
| 2019-03-05 | 1447 | 244317 | 92 | 1911553 | 7.83 | 7.84 | 7.81 | 7.84 | 0.01 | 0.13% | 7.83 | 2 | 7.84 | 17 | 11.20 |
| 2019-03-06 | 1447 | 635463 | 247 | 4964343 | 7.82 | 7.83 | 7.79 | 7.81 | 0.03 | -0.38% | 7.81 | 34 | 7.82 | 3 | 11.16 |
| 2019-03-07 | 1447 | 577003 | 229 | 4494679 | 7.81 | 7.82 | 7.76 | 7.78 | 0.03 | -0.38% | 7.78 | 4 | 7.79 | 7 | 11.11 |
| 2019-03-08 | 1447 | 409121 | 135 | 3175066 | 7.77 | 7.78 | 7.74 | 7.77 | 0.01 | -0.13% | 7.76 | 31 | 7.78 | 11 | 11.10 |
| 2019-03-11 | 1447 | 321077 | 108 | 2501752 | 7.77 | 7.81 | 7.77 | 7.81 | 0.04 | 0.51% | 7.81 | 21 | 7.82 | 7 | 11.16 |
| 2019-03-12 | 1447 | 1092373 | 239 | 8512310 | 7.82 | 7.83 | 7.77 | 7.79 | 0.02 | -0.26% | 7.78 | 27 | 7.79 | 3 | 11.13 |
| 2019-03-13 | 1447 | 412815 | 117 | 3212877 | 7.81 | 7.81 | 7.77 | 7.78 | 0.01 | -0.13% | 7.78 | 38 | 7.79 | 3 | 11.11 |
| 2019-03-14 | 1447 | 754252 | 215 | 5906588 | 7.80 | 7.87 | 7.79 | 7.81 | 0.03 | 0.39% | 7.81 | 22 | 7.82 | 3 | 11.16 |
| 2019-03-15 | 1447 | 600415 | 149 | 4704172 | 7.81 | 7.85 | 7.81 | 7.81 | 0.00 | 0% | 7.81 | 33 | 7.84 | 2 | 11.16 |
| 2019-03-18 | 1447 | 715576 | 203 | 5622252 | 7.84 | 7.88 | 7.83 | 7.87 | 0.06 | 0.77% | 7.87 | 8 | 7.88 | 70 | 11.24 |
| 2019-03-19 | 1447 | 1392583 | 370 | 11030559 | 7.89 | 7.94 | 7.88 | 7.93 | 0.06 | 0.76% | 7.93 | 2 | 7.94 | 25 | 11.33 |
| 2019-03-20 | 1447 | 509348 | 190 | 4026776 | 7.97 | 7.97 | 7.87 | 7.93 | 0.00 | 0% | 7.92 | 2 | 7.93 | 15 | 11.33 |
| 2019-03-21 | 1447 | 680962 | 211 | 5357219 | 7.92 | 7.92 | 7.83 | 7.86 | 0.07 | -0.88% | 7.86 | 1 | 7.89 | 10 | 11.23 |
| 2019-03-22 | 1447 | 324670 | 113 | 2548632 | 7.90 | 7.90 | 7.83 | 7.83 | 0.03 | -0.38% | 7.83 | 143 | 7.85 | 27 | 11.19 |
| 2019-03-25 | 1447 | 931897 | 290 | 7212852 | 7.80 | 7.80 | 7.72 | 7.73 | 0.10 | -1.28% | 7.73 | 37 | 7.74 | 10 | 11.04 |
| 2019-03-26 | 1447 | 897758 | 177 | 6941540 | 7.73 | 7.78 | 7.71 | 7.75 | 0.02 | 0.26% | 7.73 | 53 | 7.75 | 11 | 11.07 |
| 2019-03-27 | 1447 | 456084 | 165 | 3524892 | 7.78 | 7.78 | 7.71 | 7.73 | 0.02 | -0.26% | 7.72 | 35 | 7.73 | 32 | 11.04 |
| 2019-03-28 | 1447 | 326294 | 113 | 2519742 | 7.73 | 7.74 | 7.71 | 7.73 | 0.00 | 0% | 7.71 | 54 | 7.73 | 56 | 11.04 |
| 2019-03-29 | 1447 | 669939 | 161 | 5186475 | 7.73 | 7.77 | 7.72 | 7.76 | 0.03 | 0.39% | 7.75 | 7 | 7.76 | 3 | 11.09 |
| 2019-04-01 | 1447 | 366410 | 88 | 2841826 | 7.78 | 7.79 | 7.74 | 7.76 | 0.00 | 0% | 7.76 | 2 | 7.77 | 25 | 38.80 |
| 2019-04-02 | 1447 | 585685 | 145 | 4528310 | 7.76 | 7.77 | 7.72 | 7.75 | 0.01 | -0.13% | 7.73 | 20 | 7.75 | 16 | 38.75 |
| 2019-04-03 | 1447 | 630492 | 243 | 4872270 | 7.76 | 7.76 | 7.72 | 7.73 | 0.02 | -0.26% | 7.73 | 54 | 7.74 | 76 | 38.65 |
| 2019-04-08 | 1447 | 942650 | 246 | 7265310 | 7.74 | 7.75 | 7.69 | 7.71 | 0.02 | -0.26% | 7.71 | 2 | 7.72 | 41 | 38.55 |
| 2019-04-09 | 1447 | 797969 | 205 | 6200247 | 7.72 | 7.79 | 7.72 | 7.77 | 0.06 | 0.78% | 7.76 | 54 | 7.77 | 47 | 38.85 |
| 2019-04-10 | 1447 | 456529 | 206 | 3538737 | 7.79 | 7.79 | 7.72 | 7.74 | 0.03 | -0.39% | 7.74 | 55 | 7.76 | 55 | 38.70 |
| 2019-04-11 | 1447 | 430715 | 155 | 3331077 | 7.74 | 7.78 | 7.71 | 7.73 | 0.01 | -0.13% | 7.73 | 20 | 7.74 | 8 | 38.65 |
| 2019-04-12 | 1447 | 415383 | 188 | 3203080 | 7.71 | 7.75 | 7.70 | 7.71 | 0.02 | -0.26% | 7.71 | 37 | 7.72 | 7 | 38.55 |
| 2019-04-15 | 1447 | 675105 | 163 | 5217486 | 7.72 | 7.75 | 7.71 | 7.72 | 0.01 | 0.13% | 7.72 | 12 | 7.74 | 10 | 38.60 |
| 2019-04-17 | 1447 | 1463054 | 622 | 11225975 | 7.68 | 7.72 | 7.65 | 7.71 | 0.01 | -0.13% | 7.70 | 21 | 7.71 | 18 | 38.55 |
| 2019-04-18 | 1447 | 1522616 | 480 | 11634617 | 7.71 | 7.71 | 7.60 | 7.60 | 0.11 | -1.43% | 7.60 | 30 | 7.62 | 8 | 38.00 |
| 2019-04-19 | 1447 | 546328 | 155 | 4157848 | 7.62 | 7.63 | 7.60 | 7.61 | 0.01 | 0.13% | 7.61 | 21 | 7.62 | 6 | 38.05 |
| 2019-04-22 | 1447 | 545036 | 148 | 4169919 | 7.65 | 7.67 | 7.62 | 7.64 | 0.03 | 0.39% | 7.64 | 4 | 7.65 | 1 | 38.20 |
| 2019-04-23 | 1447 | 322263 | 109 | 2458377 | 7.64 | 7.65 | 7.60 | 7.60 | 0.04 | -0.52% | 7.60 | 29 | 7.62 | 12 | 38.00 |
| 2019-04-24 | 1447 | 1535004 | 467 | 11518645 | 7.61 | 7.61 | 7.45 | 7.52 | 0.08 | -1.05% | 7.52 | 1 | 7.53 | 25 | 37.60 |
| 2019-04-25 | 1447 | 792025 | 266 | 5918031 | 7.52 | 7.52 | 7.45 | 7.46 | 0.06 | -0.8% | 7.46 | 56 | 7.47 | 10 | 37.30 |
| 2019-04-26 | 1447 | 778744 | 296 | 5774390 | 7.44 | 7.45 | 7.40 | 7.40 | 0.06 | -0.8% | 7.40 | 57 | 7.42 | 9 | 37.00 |
| 2019-04-29 | 1447 | 779700 | 338 | 5713625 | 7.40 | 7.40 | 7.29 | 7.32 | 0.08 | -1.08% | 7.31 | 10 | 7.32 | 3 | 36.60 |
| 2019-04-30 | 1447 | 870662 | 305 | 6322360 | 7.26 | 7.30 | 7.23 | 7.29 | 0.03 | -0.41% | 7.28 | 3 | 7.29 | 18 | 36.45 |
| 2019-05-02 | 1447 | 864733 | 273 | 6378642 | 7.32 | 7.44 | 7.31 | 7.41 | 0.12 | 1.65% | 7.41 | 37 | 7.42 | 10 | 37.05 |
| 2019-05-03 | 1447 | 489830 | 141 | 3639948 | 7.41 | 7.45 | 7.41 | 7.44 | 0.03 | 0.4% | 7.43 | 14 | 7.44 | 10 | 37.20 |
| 2019-05-06 | 1447 | 488739 | 195 | 3585686 | 7.40 | 7.40 | 7.30 | 7.32 | 0.12 | -1.61% | 7.32 | 2 | 7.33 | 30 | 36.60 |
| 2019-05-07 | 1447 | 442661 | 180 | 3250699 | 7.35 | 7.39 | 7.33 | 7.33 | 0.01 | 0.14% | 7.33 | 16 | 7.34 | 11 | 36.65 |
| 2019-05-08 | 1447 | 470043 | 217 | 3420992 | 7.30 | 7.33 | 7.24 | 7.29 | 0.04 | -0.55% | 7.29 | 3 | 7.30 | 19 | 36.45 |
| 2019-05-09 | 1447 | 540807 | 194 | 3925436 | 7.26 | 7.28 | 7.24 | 7.25 | 0.04 | -0.55% | 7.25 | 1 | 7.27 | 2 | 36.25 |
| 2019-05-10 | 1447 | 735941 | 299 | 5302184 | 7.26 | 7.27 | 7.15 | 7.15 | 0.10 | -1.38% | 7.15 | 5 | 7.17 | 9 | 35.75 |
| 2019-05-13 | 1447 | 716612 | 275 | 5093373 | 7.20 | 7.20 | 7.04 | 7.07 | 0.08 | -1.12% | 7.07 | 1 | 7.09 | 5 | 35.35 |
| 2019-05-14 | 1447 | 1137300 | 280 | 7991502 | 7.03 | 7.08 | 7.00 | 7.08 | 0.01 | 0.14% | 7.07 | 6 | 7.08 | 4 | 35.40 |
| 2019-05-15 | 1447 | 603157 | 163 | 4288113 | 7.08 | 7.12 | 7.08 | 7.11 | 0.03 | 0.42% | 7.10 | 35 | 7.11 | 2 | 19.22 |
| 2019-05-16 | 1447 | 1449694 | 484 | 10504622 | 7.23 | 7.28 | 7.18 | 7.25 | 0.14 | 1.97% | 7.24 | 10 | 7.25 | 77 | 19.59 |
| 2019-05-17 | 1447 | 919247 | 303 | 6642970 | 7.25 | 7.29 | 7.17 | 7.18 | 0.07 | -0.97% | 7.18 | 10 | 7.19 | 10 | 19.41 |
| 2019-05-20 | 1447 | 519653 | 197 | 3722777 | 7.21 | 7.21 | 7.14 | 7.16 | 0.02 | -0.28% | 7.16 | 14 | 7.18 | 40 | 19.35 |
| 2019-05-22 | 1447 | 682110 | 177 | 4953121 | 7.26 | 7.28 | 7.23 | 7.28 | 0.06 | 1.68% | 7.26 | 7 | 7.28 | 46 | 19.68 |
| 2019-05-23 | 1447 | 768250 | 351 | 5553761 | 7.26 | 7.28 | 7.20 | 7.20 | 0.08 | -1.1% | 7.20 | 5 | 7.21 | 5 | 19.46 |
| 2019-05-24 | 1447 | 448775 | 230 | 3260632 | 7.20 | 7.30 | 7.20 | 7.30 | 0.10 | 1.39% | 7.28 | 33 | 7.30 | 19 | 19.73 |
| 2019-05-27 | 1447 | 508521 | 258 | 3728133 | 7.32 | 7.37 | 7.26 | 7.36 | 0.06 | 0.82% | 7.33 | 3 | 7.36 | 22 | 19.89 |
| 2019-05-28 | 1447 | 935000 | 331 | 6916340 | 7.36 | 7.43 | 7.35 | 7.38 | 0.02 | 0.27% | 7.37 | 5 | 7.41 | 4 | 19.95 |
| 2019-05-29 | 1447 | 712086 | 383 | 5274921 | 7.34 | 7.45 | 7.33 | 7.38 | 0.00 | 0% | 7.38 | 8 | 7.41 | 5 | 19.95 |
| 2019-05-30 | 1447 | 300932 | 207 | 2226158 | 7.37 | 7.43 | 7.35 | 7.38 | 0.00 | 0% | 7.38 | 6 | 7.39 | 5 | 19.95 |
| 2019-05-31 | 1447 | 459104 | 291 | 3408926 | 7.38 | 7.45 | 7.38 | 7.42 | 0.04 | 0.54% | 7.42 | 20 | 7.43 | 1 | 20.05 |
| 2019-06-03 | 1447 | 543331 | 241 | 4018946 | 7.42 | 7.42 | 7.36 | 7.41 | 0.01 | -0.13% | 7.40 | 20 | 7.41 | 15 | 20.03 |
| 2019-06-04 | 1447 | 602712 | 203 | 4479184 | 7.40 | 7.46 | 7.38 | 7.43 | 0.02 | 0.27% | 7.42 | 31 | 7.43 | 8 | 20.08 |
| 2019-06-05 | 1447 | 895662 | 284 | 6711966 | 7.52 | 7.53 | 7.46 | 7.50 | 0.07 | 0.94% | 7.49 | 33 | 7.50 | 30 | 20.27 |
| 2019-06-06 | 1447 | 1072445 | 312 | 8063664 | 7.50 | 7.56 | 7.50 | 7.51 | 0.01 | 0.13% | 7.50 | 41 | 7.51 | 7 | 20.30 |
| 2019-06-10 | 1447 | 591262 | 205 | 4424533 | 7.50 | 7.50 | 7.46 | 7.47 | 0.04 | -0.53% | 7.47 | 16 | 7.49 | 9 | 20.19 |
| 2019-06-11 | 1447 | 533416 | 189 | 4000515 | 7.47 | 7.53 | 7.45 | 7.49 | 0.02 | 0.27% | 7.49 | 18 | 7.50 | 1 | 20.24 |
| 2019-06-12 | 1447 | 452551 | 149 | 3392869 | 7.49 | 7.52 | 7.46 | 7.51 | 0.02 | 0.27% | 7.50 | 2 | 7.51 | 2 | 20.30 |
| 2019-06-13 | 1447 | 224257 | 84 | 1683266 | 7.51 | 7.52 | 7.49 | 7.50 | 0.01 | -0.13% | 7.50 | 1 | 7.51 | 17 | 20.27 |
| 2019-06-14 | 1447 | 112588 | 65 | 843455 | 7.51 | 7.52 | 7.47 | 7.47 | 0.03 | -0.4% | 7.46 | 17 | 7.49 | 31 | 20.19 |
| 2019-06-17 | 1447 | 191127 | 105 | 1423814 | 7.45 | 7.47 | 7.43 | 7.46 | 0.01 | -0.13% | 7.46 | 3 | 7.47 | 2 | 20.16 |
| 2019-06-18 | 1447 | 230553 | 92 | 1721308 | 7.46 | 7.48 | 7.46 | 7.47 | 0.01 | 0.13% | 7.46 | 19 | 7.47 | 2 | 20.19 |
| 2019-06-19 | 1447 | 451924 | 210 | 3386650 | 7.48 | 7.51 | 7.48 | 7.50 | 0.03 | 0.4% | 7.49 | 16 | 7.50 | 15 | 20.27 |
| 2019-06-20 | 1447 | 500826 | 211 | 3761543 | 7.47 | 7.53 | 7.47 | 7.52 | 0.02 | 0.27% | 7.51 | 5 | 7.52 | 53 | 20.32 |
| 2019-06-21 | 1447 | 610514 | 303 | 4588066 | 7.50 | 7.56 | 7.48 | 7.53 | 0.01 | 0.13% | 7.52 | 3 | 7.53 | 79 | 20.35 |
| 2019-06-24 | 1447 | 1282228 | 315 | 9660329 | 7.51 | 7.58 | 7.50 | 7.57 | 0.04 | 0.53% | 7.55 | 6 | 7.57 | 6 | 20.46 |
| 2019-06-25 | 1447 | 294215 | 128 | 2213142 | 7.57 | 7.58 | 7.50 | 7.50 | 0.07 | -0.92% | 7.50 | 50 | 7.52 | 22 | 20.27 |
| 2019-06-26 | 1447 | 678399 | 221 | 5117820 | 7.50 | 7.61 | 7.50 | 7.52 | 0.02 | 0.27% | 7.52 | 17 | 7.53 | 1 | 20.32 |
| 2019-06-27 | 1447 | 1030601 | 387 | 7772823 | 7.55 | 7.57 | 7.53 | 7.53 | 0.01 | 0.13% | 7.52 | 69 | 7.53 | 156 | 20.35 |
| 2019-06-28 | 1447 | 631875 | 233 | 4632007 | 7.34 | 7.36 | 7.30 | 7.31 | 0.00 | -2.92% | 7.31 | 25 | 7.33 | 3 | 19.76 |
| 2019-07-01 | 1447 | 525875 | 170 | 3839576 | 7.33 | 7.35 | 7.27 | 7.28 | 0.03 | -0.41% | 7.28 | 12 | 7.30 | 3 | 19.68 |
| 2019-07-02 | 1447 | 437870 | 146 | 3179535 | 7.27 | 7.30 | 7.24 | 7.28 | 0.00 | 0% | 7.26 | 86 | 7.28 | 13 | 19.68 |
| 2019-07-03 | 1447 | 136013 | 85 | 988882 | 7.32 | 7.32 | 7.24 | 7.31 | 0.03 | 0.41% | 7.28 | 2 | 7.31 | 4 | 19.76 |
| 2019-07-04 | 1447 | 704383 | 207 | 5172016 | 7.28 | 7.40 | 7.28 | 7.36 | 0.05 | 0.68% | 7.36 | 1 | 7.37 | 1 | 19.89 |
| 2019-07-05 | 1447 | 1119999 | 326 | 8303889 | 7.39 | 7.49 | 7.36 | 7.41 | 0.05 | 0.68% | 7.41 | 1 | 7.42 | 20 | 20.03 |
| 2019-07-08 | 1447 | 264382 | 111 | 1951488 | 7.39 | 7.40 | 7.36 | 7.37 | 0.04 | -0.54% | 7.37 | 1 | 7.38 | 2 | 19.92 |
| 2019-07-09 | 1447 | 358040 | 114 | 2628471 | 7.36 | 7.39 | 7.32 | 7.35 | 0.02 | -0.27% | 7.34 | 29 | 7.35 | 3 | 19.86 |
| 2019-07-10 | 1447 | 326658 | 153 | 2389930 | 7.32 | 7.35 | 7.29 | 7.30 | 0.05 | -0.68% | 7.30 | 7 | 7.32 | 7 | 19.73 |
| 2019-07-11 | 1447 | 363042 | 91 | 2652134 | 7.31 | 7.34 | 7.29 | 7.30 | 0.00 | 0% | 7.30 | 47 | 7.32 | 17 | 19.73 |
| 2019-07-12 | 1447 | 300141 | 82 | 2193897 | 7.31 | 7.34 | 7.30 | 7.31 | 0.01 | 0.14% | 7.31 | 30 | 7.32 | 4 | 19.76 |
| 2019-07-15 | 1447 | 189866 | 70 | 1385904 | 7.31 | 7.31 | 7.29 | 7.30 | 0.01 | -0.14% | 7.30 | 1 | 7.31 | 20 | 19.73 |
| 2019-07-16 | 1447 | 515179 | 130 | 3772315 | 7.29 | 7.35 | 7.29 | 7.32 | 0.02 | 0.27% | 7.32 | 15 | 7.34 | 32 | 19.78 |
| 2019-07-17 | 1447 | 475677 | 288 | 3471230 | 7.30 | 7.33 | 7.28 | 7.30 | 0.02 | -0.27% | 7.30 | 12 | 7.33 | 5 | 19.73 |
| 2019-07-18 | 1447 | 320974 | 128 | 2340449 | 7.30 | 7.34 | 7.27 | 7.30 | 0.00 | 0% | 7.30 | 11 | 7.33 | 19 | 19.73 |
| 2019-07-19 | 1447 | 246718 | 100 | 1804893 | 7.30 | 7.34 | 7.30 | 7.31 | 0.01 | 0.14% | 7.31 | 10 | 7.32 | 100 | 19.76 |
| 2019-07-22 | 1447 | 240671 | 98 | 1760293 | 7.34 | 7.34 | 7.28 | 7.31 | 0.00 | 0% | 7.30 | 21 | 7.32 | 28 | 19.76 |
| 2019-07-23 | 1447 | 925163 | 219 | 6720889 | 7.28 | 7.31 | 7.24 | 7.29 | 0.02 | -0.27% | 7.26 | 34 | 7.29 | 1 | 19.70 |
| 2019-07-24 | 1447 | 302711 | 125 | 2193418 | 7.29 | 7.29 | 7.20 | 7.27 | 0.02 | -0.27% | 7.25 | 5 | 7.27 | 10 | 19.65 |
| 2019-07-25 | 1447 | 200290 | 97 | 1449091 | 7.23 | 7.27 | 7.21 | 7.25 | 0.02 | -0.28% | 7.25 | 3 | 7.26 | 2 | 19.59 |
| 2019-07-26 | 1447 | 246079 | 106 | 1778826 | 7.23 | 7.27 | 7.21 | 7.24 | 0.01 | -0.14% | 7.23 | 1 | 7.24 | 7 | 19.57 |
| 2019-07-29 | 1447 | 270272 | 92 | 1959301 | 7.23 | 7.27 | 7.22 | 7.26 | 0.02 | 0.28% | 7.25 | 3 | 7.26 | 10 | 19.62 |
| 2019-07-30 | 1447 | 433417 | 77 | 3138855 | 7.24 | 7.26 | 7.23 | 7.24 | 0.02 | -0.28% | 7.23 | 9 | 7.24 | 24 | 19.57 |
| 2019-07-31 | 1447 | 319660 | 79 | 2316751 | 7.25 | 7.28 | 7.24 | 7.24 | 0.00 | 0% | 7.24 | 40 | 7.25 | 11 | 19.57 |
| 2019-08-01 | 1447 | 348133 | 106 | 2511048 | 7.24 | 7.25 | 7.18 | 7.20 | 0.04 | -0.55% | 7.20 | 15 | 7.22 | 4 | 19.46 |
| 2019-08-02 | 1447 | 236800 | 95 | 1693507 | 7.17 | 7.19 | 7.14 | 7.15 | 0.05 | -0.69% | 7.15 | 1 | 7.17 | 24 | 19.32 |
| 2019-08-05 | 1447 | 396868 | 170 | 2798076 | 7.11 | 7.13 | 7.00 | 7.02 | 0.13 | -1.82% | 7.02 | 3 | 7.03 | 1 | 18.97 |
| 2019-08-06 | 1447 | 486247 | 208 | 3373555 | 6.95 | 7.05 | 6.83 | 7.00 | 0.02 | -0.28% | 7.00 | 2 | 7.01 | 1 | 18.92 |
| 2019-08-07 | 1447 | 345655 | 121 | 2421125 | 7.01 | 7.04 | 6.98 | 6.98 | 0.02 | -0.29% | 6.98 | 55 | 7.00 | 2 | 18.86 |
| 2019-08-08 | 1447 | 186379 | 94 | 1303546 | 6.98 | 7.02 | 6.98 | 7.00 | 0.02 | 0.29% | 7.00 | 1 | 7.02 | 9 | 18.92 |
| 2019-08-12 | 1447 | 372250 | 153 | 2607360 | 7.00 | 7.06 | 6.96 | 6.97 | 0.03 | -0.43% | 6.97 | 24 | 6.99 | 1 | 18.84 |
| 2019-08-13 | 1447 | 229380 | 130 | 1598952 | 6.97 | 7.01 | 6.95 | 6.96 | 0.01 | -0.14% | 6.96 | 4 | 6.97 | 1 | 0.00 |
| 2019-08-14 | 1447 | 213437 | 314 | 1484763 | 6.98 | 7.03 | 6.93 | 6.94 | 0.02 | -0.29% | 6.94 | 3 | 6.96 | 2 | 0.00 |
| 2019-08-15 | 1447 | 317899 | 469 | 2183586 | 6.87 | 6.90 | 6.84 | 6.87 | 0.07 | -1.01% | 6.86 | 16 | 6.87 | 78 | 0.00 |
| 2019-08-16 | 1447 | 226631 | 113 | 1563715 | 6.89 | 6.91 | 6.88 | 6.90 | 0.03 | 0.44% | 6.89 | 18 | 6.90 | 13 | 0.00 |
| 2019-08-19 | 1447 | 305883 | 204 | 2127108 | 6.92 | 7.00 | 6.92 | 6.98 | 0.08 | 1.16% | 6.98 | 6 | 7.00 | 97 | 0.00 |
| 2019-08-20 | 1447 | 272957 | 115 | 1907527 | 6.98 | 7.02 | 6.97 | 6.99 | 0.01 | 0.14% | 6.99 | 7 | 7.00 | 20 | 0.00 |
| 2019-08-21 | 1447 | 375692 | 336 | 2612458 | 6.99 | 6.99 | 6.93 | 6.93 | 0.06 | -0.86% | 6.92 | 17 | 6.93 | 39 | 0.00 |
| 2019-08-22 | 1447 | 579902 | 186 | 4019288 | 6.99 | 6.99 | 6.89 | 6.96 | 0.03 | 0.43% | 6.94 | 23 | 6.96 | 39 | 0.00 |
| 2019-08-23 | 1447 | 240273 | 102 | 1671085 | 6.99 | 6.99 | 6.94 | 6.95 | 0.01 | -0.14% | 6.94 | 10 | 6.95 | 11 | 0.00 |
| 2019-08-26 | 1447 | 632319 | 176 | 4361563 | 6.91 | 6.91 | 6.89 | 6.89 | 0.06 | -0.86% | 6.89 | 45 | 6.90 | 62 | 0.00 |
| 2019-08-27 | 1447 | 391045 | 660 | 2693184 | 6.95 | 6.95 | 6.86 | 6.87 | 0.02 | -0.29% | 6.87 | 9 | 6.88 | 21 | 0.00 |
| 2019-08-28 | 1447 | 292379 | 100 | 2012897 | 6.87 | 6.90 | 6.87 | 6.88 | 0.01 | 0.15% | 6.88 | 1 | 6.89 | 3 | 0.00 |
| 2019-08-29 | 1447 | 869426 | 572 | 5938966 | 6.88 | 6.88 | 6.78 | 6.85 | 0.03 | -0.44% | 6.83 | 10 | 6.86 | 1 | 0.00 |
| 2019-08-30 | 1447 | 1021045 | 344 | 7093377 | 6.85 | 6.98 | 6.85 | 6.95 | 0.10 | 1.46% | 6.95 | 107 | 6.97 | 2 | 0.00 |
| 2019-09-02 | 1447 | 458296 | 146 | 3194602 | 6.95 | 7.00 | 6.95 | 7.00 | 0.05 | 0.72% | 6.98 | 25 | 7.00 | 55 | 0.00 |
| 2019-09-03 | 1447 | 318124 | 140 | 2226935 | 6.99 | 7.01 | 6.97 | 7.00 | 0.00 | 0% | 6.99 | 37 | 7.00 | 13 | 0.00 |
| 2019-09-04 | 1447 | 520819 | 242 | 3655423 | 7.04 | 7.04 | 7.00 | 7.01 | 0.01 | 0.14% | 7.01 | 21 | 7.02 | 7 | 0.00 |
| 2019-09-05 | 1447 | 210314 | 126 | 1478227 | 7.01 | 7.04 | 7.01 | 7.03 | 0.02 | 0.29% | 7.03 | 72 | 7.04 | 2 | 0.00 |
| 2019-09-06 | 1447 | 519605 | 196 | 3650994 | 7.05 | 7.05 | 7.01 | 7.02 | 0.01 | -0.14% | 7.02 | 14 | 7.03 | 376 | 0.00 |
| 2019-09-09 | 1447 | 924117 | 221 | 6498829 | 7.03 | 7.06 | 6.98 | 7.03 | 0.01 | 0.14% | 7.02 | 2 | 7.03 | 48 | 0.00 |
| 2019-09-10 | 1447 | 207002 | 93 | 1451921 | 7.00 | 7.04 | 6.99 | 7.04 | 0.01 | 0.14% | 7.03 | 19 | 7.04 | 3 | 0.00 |
| 2019-09-11 | 1447 | 528033 | 154 | 3710151 | 7.01 | 7.04 | 7.01 | 7.03 | 0.01 | -0.14% | 7.03 | 13 | 7.04 | 7 | 0.00 |
| 2019-09-12 | 1447 | 518442 | 238 | 3668127 | 7.03 | 7.11 | 7.03 | 7.10 | 0.07 | 1% | 7.10 | 2 | 7.11 | 20 | 0.00 |
| 2019-09-16 | 1447 | 355527 | 150 | 2524447 | 7.09 | 7.12 | 7.08 | 7.12 | 0.02 | 0.28% | 7.10 | 2 | 7.12 | 24 | 0.00 |
| 2019-09-17 | 1447 | 214268 | 137 | 1517262 | 7.09 | 7.10 | 7.05 | 7.07 | 0.05 | -0.7% | 7.06 | 6 | 7.07 | 5 | 0.00 |
| 2019-09-18 | 1447 | 324372 | 230 | 2296776 | 7.05 | 7.11 | 7.03 | 7.08 | 0.01 | 0.14% | 7.08 | 21 | 7.09 | 7 | 0.00 |
| 2019-09-19 | 1447 | 164200 | 66 | 1157139 | 7.08 | 7.08 | 7.03 | 7.06 | 0.02 | -0.28% | 7.04 | 5 | 7.06 | 2 | 0.00 |
| 2019-09-20 | 1447 | 324607 | 139 | 2284669 | 7.06 | 7.07 | 7.02 | 7.04 | 0.02 | -0.28% | 7.04 | 16 | 7.07 | 15 | 0.00 |
| 2019-09-23 | 1447 | 367953 | 170 | 2602093 | 7.02 | 7.11 | 7.02 | 7.05 | 0.01 | 0.14% | 7.05 | 25 | 7.07 | 5 | 0.00 |
| 2019-09-24 | 1447 | 300155 | 147 | 2122153 | 7.05 | 7.11 | 7.03 | 7.04 | 0.01 | -0.14% | 7.04 | 32 | 7.07 | 3 | 0.00 |
| 2019-09-25 | 1447 | 228599 | 143 | 1603456 | 7.04 | 7.04 | 7.00 | 7.01 | 0.03 | -0.43% | 7.01 | 19 | 7.03 | 8 | 0.00 |
| 2019-09-26 | 1447 | 372961 | 221 | 2605932 | 7.02 | 7.02 | 6.96 | 6.97 | 0.04 | -0.57% | 6.97 | 15 | 6.98 | 9 | 0.00 |
| 2019-09-27 | 1447 | 508643 | 253 | 3543504 | 6.95 | 7.00 | 6.93 | 6.99 | 0.02 | 0.29% | 6.98 | 34 | 6.99 | 5 | 0.00 |
| 2019-10-01 | 1447 | 166486 | 198 | 1159458 | 7.01 | 7.01 | 6.94 | 6.94 | 0.05 | -0.72% | 6.94 | 11 | 6.96 | 3 | 0.00 |
| 2019-10-02 | 1447 | 334607 | 576 | 2316557 | 6.91 | 6.95 | 6.91 | 6.93 | 0.01 | -0.14% | 6.93 | 37 | 6.94 | 8 | 0.00 |
| 2019-10-03 | 1447 | 206053 | 566 | 1427050 | 6.93 | 6.96 | 6.89 | 6.94 | 0.01 | 0.14% | 6.94 | 37 | 6.96 | 8 | 0.00 |
| 2019-10-04 | 1447 | 494140 | 1404 | 3409542 | 6.93 | 6.94 | 6.87 | 6.89 | 0.05 | -0.72% | 6.89 | 15 | 6.91 | 9 | 0.00 |
| 2019-10-07 | 1447 | 275064 | 1060 | 1888617 | 6.89 | 6.91 | 6.81 | 6.89 | 0.00 | 0% | 6.89 | 22 | 6.90 | 9 | 0.00 |
| 2019-10-08 | 1447 | 489530 | 1259 | 3402847 | 6.90 | 7.03 | 6.88 | 6.91 | 0.02 | 0.29% | 6.91 | 17 | 6.95 | 1 | 0.00 |
| 2019-10-09 | 1447 | 411268 | 1072 | 2833212 | 6.90 | 6.91 | 6.86 | 6.89 | 0.02 | -0.29% | 6.89 | 9 | 6.90 | 10 | 0.00 |
| 2019-10-14 | 1447 | 137044 | 655 | 948390 | 6.91 | 6.94 | 6.91 | 6.92 | 0.03 | 0.44% | 6.91 | 20 | 6.93 | 140 | 0.00 |
| 2019-10-15 | 1447 | 832939 | 362 | 5813543 | 6.93 | 7.03 | 6.90 | 7.02 | 0.10 | 1.45% | 7.01 | 7 | 7.02 | 58 | 0.00 |
| 2019-10-16 | 1447 | 473811 | 234 | 3331111 | 6.99 | 7.06 | 6.99 | 7.04 | 0.02 | 0.28% | 7.04 | 7 | 7.06 | 5 | 0.00 |
| 2019-10-17 | 1447 | 1480933 | 469 | 10576281 | 7.07 | 7.20 | 7.07 | 7.11 | 0.07 | 0.99% | 7.11 | 2 | 7.12 | 2 | 0.00 |
| 2019-10-18 | 1447 | 298690 | 167 | 2115969 | 7.11 | 7.13 | 7.04 | 7.05 | 0.06 | -0.84% | 7.05 | 2 | 7.09 | 4 | 0.00 |
| 2019-10-21 | 1447 | 203472 | 104 | 1444248 | 7.05 | 7.12 | 7.05 | 7.10 | 0.05 | 0.71% | 7.10 | 14 | 7.11 | 1 | 0.00 |
| 2019-10-22 | 1447 | 203499 | 93 | 1446830 | 7.11 | 7.14 | 7.08 | 7.09 | 0.01 | -0.14% | 7.09 | 9 | 7.10 | 6 | 0.00 |
| 2019-10-23 | 1447 | 543588 | 161 | 3836441 | 7.09 | 7.10 | 7.03 | 7.03 | 0.06 | -0.85% | 7.03 | 20 | 7.06 | 7 | 0.00 |
| 2019-10-24 | 1447 | 177294 | 101 | 1249640 | 7.03 | 7.07 | 7.03 | 7.07 | 0.04 | 0.57% | 7.04 | 14 | 7.07 | 38 | 0.00 |
| 2019-10-25 | 1447 | 236090 | 118 | 1664330 | 7.07 | 7.10 | 7.03 | 7.05 | 0.02 | -0.28% | 7.05 | 6 | 7.06 | 15 | 0.00 |
| 2019-10-28 | 1447 | 155500 | 77 | 1095188 | 7.05 | 7.07 | 7.02 | 7.03 | 0.02 | -0.28% | 7.03 | 19 | 7.04 | 6 | 0.00 |
| 2019-10-29 | 1447 | 291492 | 82 | 2045264 | 7.03 | 7.04 | 7.00 | 7.01 | 0.02 | -0.28% | 7.01 | 4 | 7.02 | 3 | 0.00 |
| 2019-10-30 | 1447 | 80005 | 54 | 560761 | 7.01 | 7.02 | 7.00 | 7.02 | 0.01 | 0.14% | 7.01 | 2 | 7.02 | 10 | 0.00 |
| 2019-10-31 | 1447 | 225700 | 121 | 1578769 | 7.01 | 7.02 | 6.96 | 7.00 | 0.02 | -0.28% | 6.98 | 2 | 7.00 | 20 | 0.00 |
| 2019-11-01 | 1447 | 308656 | 764 | 2149230 | 6.97 | 6.99 | 6.95 | 6.99 | 0.01 | -0.14% | 6.97 | 1 | 6.99 | 6 | 0.00 |
| 2019-11-04 | 1447 | 303219 | 621 | 2117489 | 6.95 | 7.00 | 6.95 | 6.97 | 0.02 | -0.29% | 6.97 | 10 | 7.00 | 24 | 0.00 |
| 2019-11-05 | 1447 | 524369 | 145 | 3669533 | 6.97 | 7.02 | 6.96 | 7.02 | 0.05 | 0.72% | 7.02 | 7 | 7.03 | 62 | 0.00 |
| 2019-11-06 | 1447 | 352634 | 106 | 2464031 | 7.03 | 7.03 | 6.95 | 6.99 | 0.03 | -0.43% | 6.99 | 38 | 7.00 | 16 | 0.00 |
| 2019-11-07 | 1447 | 448014 | 111 | 3136849 | 6.99 | 7.04 | 6.99 | 7.00 | 0.01 | 0.14% | 6.99 | 23 | 7.02 | 21 | 0.00 |
| 2019-11-08 | 1447 | 459012 | 88 | 3210791 | 7.00 | 7.01 | 6.98 | 6.99 | 0.01 | -0.14% | 6.98 | 71 | 6.99 | 8 | 0.00 |
| 2019-11-11 | 1447 | 629408 | 219 | 4336523 | 6.99 | 6.99 | 6.84 | 6.88 | 0.11 | -1.57% | 6.87 | 1 | 6.88 | 3 | 0.00 |
| 2019-11-12 | 1447 | 436508 | 210 | 2982873 | 6.84 | 6.88 | 6.81 | 6.85 | 0.03 | -0.44% | 6.85 | 17 | 6.86 | 1 | 0.00 |
| 2019-11-13 | 1447 | 337757 | 118 | 2309333 | 6.85 | 6.87 | 6.81 | 6.83 | 0.02 | -0.29% | 6.83 | 29 | 6.85 | 2 | 0.00 |
| 2019-11-14 | 1447 | 349834 | 137 | 2383209 | 6.83 | 6.85 | 6.80 | 6.81 | 0.02 | -0.29% | 6.80 | 6 | 6.82 | 9 | 0.00 |
| 2019-11-15 | 1447 | 291721 | 112 | 1983567 | 6.85 | 6.85 | 6.77 | 6.80 | 0.01 | -0.15% | 6.80 | 11 | 6.81 | 11 | 0.00 |
| 2019-11-18 | 1447 | 217356 | 98 | 1478587 | 6.80 | 6.81 | 6.79 | 6.81 | 0.01 | 0.15% | 6.80 | 11 | 6.81 | 18 | 0.00 |
| 2019-11-19 | 1447 | 282512 | 139 | 1926464 | 6.81 | 6.86 | 6.80 | 6.80 | 0.01 | -0.15% | 6.80 | 29 | 6.82 | 5 | 0.00 |
| 2019-11-20 | 1447 | 286420 | 158 | 1953970 | 6.80 | 6.86 | 6.79 | 6.86 | 0.06 | 0.88% | 6.82 | 4 | 6.86 | 12 | 0.00 |
| 2019-11-21 | 1447 | 325047 | 98 | 2217590 | 6.80 | 6.84 | 6.80 | 6.84 | 0.02 | -0.29% | 6.83 | 24 | 6.85 | 9 | 0.00 |
| 2019-11-22 | 1447 | 110514 | 69 | 755314 | 6.84 | 6.84 | 6.82 | 6.84 | 0.00 | 0% | 6.84 | 14 | 6.85 | 5 | 0.00 |
| 2019-11-25 | 1447 | 2282375 | 797 | 16034525 | 6.92 | 7.07 | 6.92 | 7.04 | 0.20 | 2.92% | 7.04 | 76 | 7.05 | 25 | 0.00 |
| 2019-11-26 | 1447 | 654503 | 371 | 4593221 | 7.04 | 7.04 | 7.00 | 7.01 | 0.03 | -0.43% | 7.01 | 1 | 7.03 | 17 | 0.00 |
| 2019-11-27 | 1447 | 440661 | 190 | 3089570 | 7.01 | 7.03 | 7.00 | 7.02 | 0.01 | 0.14% | 7.01 | 21 | 7.02 | 11 | 0.00 |
| 2019-11-28 | 1447 | 284207 | 121 | 1990889 | 7.00 | 7.02 | 6.99 | 7.00 | 0.02 | -0.28% | 7.00 | 21 | 7.01 | 14 | 0.00 |
| 2019-11-29 | 1447 | 546799 | 217 | 3836983 | 6.99 | 7.05 | 6.97 | 7.02 | 0.02 | 0.29% | 7.01 | 16 | 7.02 | 6 | 0.00 |
| 2019-12-02 | 1447 | 348452 | 162 | 2433393 | 7.02 | 7.02 | 6.97 | 6.99 | 0.03 | -0.43% | 6.98 | 2 | 6.99 | 4 | 0.00 |
| 2019-12-03 | 1447 | 134600 | 76 | 939390 | 7.00 | 7.00 | 6.94 | 6.97 | 0.02 | -0.29% | 6.97 | 10 | 6.98 | 5 | 0.00 |
| 2019-12-04 | 1447 | 588534 | 214 | 4122368 | 6.97 | 7.03 | 6.94 | 7.02 | 0.05 | 0.72% | 7.02 | 11 | 7.03 | 13 | 0.00 |
| 2019-12-05 | 1447 | 623136 | 262 | 4341282 | 7.02 | 7.03 | 6.90 | 7.00 | 0.02 | -0.28% | 6.99 | 1 | 7.00 | 1 | 0.00 |
| 2019-12-06 | 1447 | 529370 | 195 | 3695461 | 6.96 | 7.00 | 6.96 | 6.98 | 0.02 | -0.29% | 6.98 | 1 | 6.99 | 5 | 0.00 |
| 2019-12-09 | 1447 | 904840 | 238 | 6361110 | 6.99 | 7.06 | 6.99 | 7.05 | 0.07 | 1% | 7.03 | 40 | 7.05 | 18 | 0.00 |
| 2019-12-10 | 1447 | 511462 | 194 | 3588614 | 7.03 | 7.05 | 7.00 | 7.02 | 0.03 | -0.43% | 7.01 | 20 | 7.02 | 19 | 0.00 |
| 2019-12-11 | 1447 | 382049 | 139 | 2681193 | 7.00 | 7.03 | 7.00 | 7.01 | 0.01 | -0.14% | 7.01 | 71 | 7.03 | 26 | 0.00 |
| 2019-12-12 | 1447 | 955011 | 313 | 6739143 | 7.02 | 7.10 | 7.01 | 7.10 | 0.09 | 1.28% | 7.08 | 8 | 7.10 | 17 | 0.00 |
| 2019-12-13 | 1447 | 725355 | 228 | 5105795 | 7.11 | 7.13 | 7.01 | 7.05 | 0.05 | -0.7% | 7.04 | 1 | 7.05 | 10 | 0.00 |
| 2019-12-16 | 1447 | 358255 | 205 | 2532403 | 7.05 | 7.10 | 7.03 | 7.05 | 0.00 | 0% | 7.05 | 8 | 7.07 | 1 | 0.00 |
| 2019-12-17 | 1447 | 437872 | 192 | 3090323 | 7.07 | 7.08 | 7.03 | 7.07 | 0.02 | 0.28% | 7.07 | 2 | 7.08 | 44 | 0.00 |
| 2019-12-18 | 1447 | 2190091 | 650 | 15656941 | 7.13 | 7.19 | 7.10 | 7.13 | 0.06 | 0.85% | 7.13 | 28 | 7.14 | 1 | 0.00 |
| 2019-12-19 | 1447 | 710950 | 222 | 5043700 | 7.13 | 7.16 | 7.07 | 7.08 | 0.05 | -0.7% | 7.08 | 7 | 7.09 | 49 | 0.00 |
| 2019-12-20 | 1447 | 602964 | 255 | 4243498 | 7.08 | 7.08 | 7.00 | 7.00 | 0.08 | -1.13% | 7.00 | 55 | 7.07 | 8 | 0.00 |
| 2019-12-23 | 1447 | 232524 | 95 | 1639559 | 7.05 | 7.07 | 7.03 | 7.04 | 0.04 | 0.57% | 7.04 | 3 | 7.06 | 26 | 0.00 |
| 2019-12-24 | 1447 | 424181 | 120 | 2994683 | 7.04 | 7.08 | 7.04 | 7.08 | 0.04 | 0.57% | 7.06 | 8 | 7.08 | 17 | 0.00 |
| 2019-12-25 | 1447 | 1354073 | 339 | 9491861 | 7.07 | 7.07 | 6.97 | 7.01 | 0.07 | -0.99% | 7.01 | 3 | 7.03 | 13 | 0.00 |
| 2019-12-26 | 1447 | 448548 | 125 | 3153204 | 7.02 | 7.06 | 7.00 | 7.06 | 0.05 | 0.71% | 7.05 | 29 | 7.06 | 6 | 0.00 |
| 2019-12-27 | 1447 | 467962 | 158 | 3286401 | 7.07 | 7.07 | 6.99 | 7.02 | 0.04 | -0.57% | 7.02 | 9 | 7.04 | 2 | 0.00 |
| 2019-12-30 | 1447 | 864965 | 237 | 6048455 | 7.05 | 7.05 | 6.97 | 7.00 | 0.02 | -0.28% | 6.99 | 36 | 7.00 | 13 | 0.00 |
| 2019-12-31 | 1447 | 557685 | 178 | 3901204 | 7.00 | 7.03 | 6.97 | 6.99 | 0.01 | -0.14% | 6.99 | 34 | 7.01 | 9 | 0.00 |