佳和(1449)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 4.92 0 0% | 4.82 -0.1 -2.03% | 4.92 0.1 2.07% | 4.97 0.05 1.02% | 4.95 -0.02 -0.4% | 4.93 -0.02 -0.4% | 4.91 -0.02 -0.41% | 4.91 0 0% | 4.89 -0.02 -0.41% | 4.85 -0.04 -0.82% | 4.80 -0.05 -1.03% | 4.91 0.11 2.29% | 4.85 -0.06 -1.22% | 4.81 -0.04 -0.82% | 4.82 0.01 0.21% | 4.85 0.03 0.62% | 4.90 0.05 1.03% | 4.91 0.01 0.2% | 4.88 -0.03 -0.61% | 4.83 -0.05 -1.02% | 4.89 0.06 1.24% | 4.88 | ||||||||||
| 2 月 | 4.88 -0.01 -0.2% | 4.87 -0.01 -0.2% | 4.87 0 0% | 4.87 0 0% | 4.94 0.07 1.44% | 4.90 -0.04 -0.81% | 4.91 0.01 0.2% | 4.90 -0.01 -0.2% | 4.83 -0.07 -1.43% | 4.89 0.06 1.24% | 4.91 0.02 0.41% | 4.90 -0.01 -0.2% | 4.88 | |||||||||||||||||||
| 3 月 | 4.84 -0.06 -1.22% | 4.89 0.05 1.03% | 4.90 0.01 0.2% | 4.88 -0.02 -0.41% | 4.80 -0.08 -1.64% | 4.81 0.01 0.21% | 4.80 -0.01 -0.21% | 4.91 0.11 2.29% | 4.91 0 0% | 4.87 -0.04 -0.81% | 4.85 -0.02 -0.41% | 4.88 0.03 0.62% | 4.86 -0.02 -0.41% | 4.76 -0.1 -2.06% | 4.80 0.04 0.84% | 4.79 -0.01 -0.21% | 4.69 -0.1 -2.09% | 4.71 0.02 0.43% | 4.75 0.04 0.85% | 4.60 -0.15 -3.16% | 4.81 | |||||||||||
| 4 月 | 4.72 0.12 2.61% | 4.51 -0.21 -4.45% | 4.51 0 0% | 4.51 0 0% | 4.61 0.1 2.22% | 4.59 -0.02 -0.43% | 4.72 0.13 2.83% | 4.65 -0.07 -1.48% | 4.62 -0.03 -0.65% | 4.68 0.06 1.3% | 4.61 -0.07 -1.5% | 4.62 0.01 0.22% | 4.52 -0.1 -2.16% | 4.52 0 0% | 4.57 0.05 1.11% | 4.57 0 0% | 4.57 0 0% | 4.52 -0.05 -1.09% | 4.56 0.04 0.88% | 4.58 | ||||||||||||
| 5 月 | 4.58 0.02 0.44% | 4.56 -0.02 -0.44% | 4.55 -0.01 -0.22% | 4.54 -0.01 -0.22% | 4.50 -0.04 -0.88% | 4.50 0 0% | 4.52 0.02 0.44% | 4.44 -0.08 -1.77% | 4.50 0.06 1.35% | 4.50 0 0% | 4.42 -0.08 -1.78% | 4.40 -0.02 -0.45% | 4.39 -0.01 -0.23% | 4.46 0.07 1.59% | 4.44 -0.02 -0.45% | 4.44 0 0% | 4.43 -0.01 -0.23% | 4.42 -0.01 -0.23% | 4.36 -0.06 -1.36% | 4.49 0.13 2.98% | 4.49 0 0% | 4.47 | ||||||||||
| 6 月 | 4.48 -0.01 -0.22% | 4.36 -0.12 -2.68% | 4.42 0.06 1.38% | 4.48 0.06 1.36% | 4.48 0 0% | 4.48 0 0% | 4.46 -0.02 -0.45% | 4.38 -0.08 -1.79% | 4.38 0 0% | 4.38 0 0% | 4.38 0 0% | 4.42 0.04 0.91% | 4.47 0.05 1.13% | 4.49 0.02 0.45% | 4.50 0.01 0.22% | 4.59 0.09 2% | 4.65 0.06 1.31% | 4.65 0 0% | 4.67 0.02 0.43% | 4.5 | ||||||||||||
| 7 月 | 4.69 0.02 0.43% | 4.70 0.01 0.21% | 5.08 0.38 8.09% | 5.15 0.07 1.38% | 5.04 -0.11 -2.14% | 4.94 -0.1 -1.98% | 4.90 -0.04 -0.81% | 4.99 0.09 1.84% | 5.00 0.01 0.2% | 4.99 -0.01 -0.2% | 4.90 -0.09 -1.8% | 4.97 0.07 1.43% | 4.99 0.02 0.4% | 4.98 -0.01 -0.2% | 4.98 0 0% | 5.00 0.02 0.4% | 5.00 0 0% | 5.00 0 0% | 4.92 -0.08 -1.6% | 5.00 0.08 1.63% | 5.01 0.01 0.2% | 5.01 0 0% | 5.03 0.02 0.4% | 4.97 | ||||||||
| 8 月 | 4.97 -0.06 -1.19% | 4.96 -0.01 -0.2% | 4.88 -0.08 -1.61% | 4.84 -0.04 -0.82% | 4.93 0.09 1.86% | 4.93 0 0% | 4.92 -0.01 -0.2% | 4.91 -0.01 -0.2% | 4.80 -0.11 -2.24% | 4.80 0 0% | 4.80 0 0% | 4.70 -0.1 -2.08% | 4.83 0.13 2.77% | 4.84 0.01 0.21% | 4.82 -0.02 -0.41% | 4.81 -0.01 -0.21% | 4.78 -0.03 -0.62% | 4.81 0.03 0.63% | 4.72 -0.09 -1.87% | 4.75 0.03 0.64% | 4.75 0 0% | 4.83 | ||||||||||
| 9 月 | 4.72 -0.03 -0.63% | 4.70 -0.02 -0.42% | 4.72 0.02 0.43% | 4.70 -0.02 -0.42% | 4.69 -0.01 -0.21% | 4.73 0.04 0.85% | 4.74 0.01 0.21% | 4.77 0.03 0.63% | 4.67 -0.1 -2.1% | 4.74 0.07 1.5% | 4.68 -0.06 -1.27% | 4.71 0.03 0.64% | 4.68 -0.03 -0.64% | 4.71 0.03 0.64% | 4.68 -0.03 -0.64% | 4.68 0 0% | 4.60 -0.08 -1.71% | 4.67 | ||||||||||||||
| 10 月 | 4.48 -0.12 -2.61% | 4.35 -0.13 -2.9% | 4.35 0 0% | 4.34 -0.01 -0.23% | 4.23 -0.11 -2.53% | 4.41 0.18 4.26% | 4.60 0.19 4.31% | 4.61 0.01 0.22% | 4.75 0.14 3.04% | 4.80 0.05 1.05% | 4.80 0 0% | 4.86 0.06 1.25% | 5.30 0.44 9.05% | 5.16 -0.14 -2.64% | 5.16 0 0% | 5.25 0.09 1.74% | 5.50 0.25 4.76% | 6.05 0.55 10% | 6.05 0 0% | 6.65 0.6 9.92% | 7.31 0.66 9.92% | 5.09 | ||||||||||
| 11 月 | 7.10 -0.21 -2.87% | 7.71 0.61 8.59% | 7.76 0.05 0.65% | 7.90 0.14 1.8% | 7.63 -0.27 -3.42% | 7.40 -0.23 -3.01% | 7.45 0.05 0.68% | 7.46 0.01 0.13% | 7.97 0.51 6.84% | 7.67 -0.3 -3.76% | 7.81 0.14 1.83% | 7.98 0.17 2.18% | 7.80 -0.18 -2.26% | 8.00 0.2 2.56% | 8.16 0.16 2% | 8.01 -0.15 -1.84% | 8.81 0.8 9.99% | 9.69 0.88 9.99% | 9.42 -0.27 -2.79% | 10.00 0.58 6.16% | 10.70 0.7 7% | 8.43 | ||||||||||
| 12 月 | 11.65 0.95 8.88% | 10.50 -1.15 -9.87% | 9.98 -0.52 -4.95% | 9.72 -0.26 -2.61% | 10.65 0.93 9.57% | 11.10 0.45 4.23% | 11.85 0.75 6.76% | 13.00 1.15 9.7% | 12.45 -0.55 -4.23% | 12.40 -0.05 -0.4% | 12.55 0.15 1.21% | 13.65 1.1 8.76% | 13.45 -0.2 -1.47% | 13.50 0.05 0.37% | 13.30 -0.2 -1.48% | 13.15 -0.15 -1.13% | 12.90 -0.25 -1.9% | 13.10 0.2 1.55% | 12.90 -0.2 -1.53% | 13.00 0.1 0.78% | 12.35 -0.65 -5% | 12.20 -0.15 -1.21% | 12.25 |
說明:最高漲幅:10%最低跌幅:-9.87% 最高價:13.65最低價:4.23平均價:5.73,灰色底表示週末,漲130天(23.43)元,跌137天(-12.76)元,平盤36天
10%=9,9%=8,8%=1,7%=3,6%=1,5%=1,4%=4,3%=8,2%=19,1%=41,0%=71,-0%=1,-1%=3,-2%=3,-3%=16,-4%=29,-5%=40,-6%=45,
| 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 | 1449 | 30054 | 28 | 148390 | 4.98 | 5.00 | 4.92 | 4.92 | 0.06 | 0% | 4.91 | 1 | 5.00 | 2 | 164.00 |
| 2019-01-03 | 1449 | 46422 | 23 | 226286 | 4.92 | 4.92 | 4.78 | 4.82 | 0.10 | -2.03% | 4.82 | 2 | 4.90 | 10 | 160.67 |
| 2019-01-04 | 1449 | 21956 | 23 | 106004 | 4.76 | 4.92 | 4.76 | 4.92 | 0.10 | 2.07% | 4.82 | 4 | 4.91 | 2 | 164.00 |
| 2019-01-07 | 1449 | 41526 | 32 | 203427 | 4.92 | 4.99 | 4.85 | 4.97 | 0.05 | 1.02% | 4.92 | 1 | 4.97 | 2 | 165.67 |
| 2019-01-08 | 1449 | 12082 | 17 | 59258 | 4.97 | 4.97 | 4.86 | 4.95 | 0.02 | -0.4% | 4.87 | 3 | 4.95 | 2 | 165.00 |
| 2019-01-09 | 1449 | 49001 | 27 | 239404 | 4.98 | 4.98 | 4.85 | 4.93 | 0.02 | -0.4% | 4.92 | 1 | 4.93 | 13 | 164.33 |
| 2019-01-10 | 1449 | 34839 | 30 | 171763 | 4.99 | 4.99 | 4.90 | 4.91 | 0.02 | -0.41% | 4.91 | 10 | 4.96 | 3 | 163.67 |
| 2019-01-11 | 1449 | 46031 | 21 | 222968 | 4.91 | 4.91 | 4.81 | 4.91 | 0.00 | 0% | 4.83 | 10 | 4.92 | 3 | 163.67 |
| 2019-01-14 | 1449 | 40015 | 29 | 193518 | 4.85 | 4.89 | 4.80 | 4.89 | 0.02 | -0.41% | 4.88 | 9 | 4.91 | 5 | 163.00 |
| 2019-01-15 | 1449 | 33056 | 19 | 159626 | 4.82 | 4.88 | 4.81 | 4.85 | 0.04 | -0.82% | 4.85 | 2 | 4.86 | 10 | 161.67 |
| 2019-01-16 | 1449 | 18601 | 10 | 89364 | 4.82 | 4.82 | 4.80 | 4.80 | 0.05 | -1.03% | 4.80 | 4 | 4.84 | 1 | 160.00 |
| 2019-01-17 | 1449 | 52420 | 36 | 252966 | 4.81 | 4.92 | 4.77 | 4.91 | 0.11 | 2.29% | 4.86 | 3 | 4.92 | 3 | 163.67 |
| 2019-01-18 | 1449 | 41105 | 22 | 199851 | 4.88 | 4.91 | 4.85 | 4.85 | 0.06 | -1.22% | 4.85 | 12 | 4.90 | 1 | 161.67 |
| 2019-01-21 | 1449 | 37708 | 26 | 181599 | 4.81 | 4.84 | 4.81 | 4.81 | 0.04 | -0.82% | 4.81 | 3 | 4.87 | 1 | 160.33 |
| 2019-01-22 | 1449 | 16002 | 14 | 76777 | 4.80 | 4.82 | 4.80 | 4.82 | 0.01 | 0.21% | 4.81 | 2 | 4.90 | 2 | 160.67 |
| 2019-01-23 | 1449 | 2000 | 5 | 9548 | 4.85 | 4.85 | 4.85 | 4.85 | 0.03 | 0.62% | 4.78 | 2 | 4.87 | 1 | 161.67 |
| 2019-01-24 | 1449 | 13002 | 15 | 63026 | 4.79 | 4.90 | 4.79 | 4.90 | 0.05 | 1.03% | 4.84 | 1 | 4.91 | 5 | 163.33 |
| 2019-01-25 | 1449 | 13965 | 17 | 68470 | 4.90 | 4.93 | 4.88 | 4.91 | 0.01 | 0.2% | 4.90 | 2 | 4.91 | 1 | 163.67 |
| 2019-01-28 | 1449 | 35010 | 29 | 171910 | 4.92 | 4.94 | 4.87 | 4.88 | 0.03 | -0.61% | 4.88 | 7 | 4.90 | 10 | 162.67 |
| 2019-01-29 | 1449 | 48007 | 24 | 231648 | 4.81 | 4.90 | 4.81 | 4.83 | 0.05 | -1.02% | 4.82 | 3 | 4.90 | 5 | 161.00 |
| 2019-01-30 | 1449 | 19000 | 8 | 91950 | 4.82 | 4.90 | 4.80 | 4.89 | 0.06 | 1.24% | 4.82 | 2 | 4.90 | 9 | 163.00 |
| 2019-02-11 | 1449 | 14029 | 9 | 68477 | 4.89 | 4.89 | 4.87 | 4.88 | 0.01 | -0.2% | 4.83 | 2 | 4.88 | 6 | 162.67 |
| 2019-02-12 | 1449 | 8128 | 9 | 39411 | 4.81 | 4.87 | 4.81 | 4.87 | 0.01 | -0.2% | 4.82 | 1 | 4.87 | 2 | 162.33 |
| 2019-02-13 | 1449 | 5093 | 7 | 24794 | 4.87 | 4.87 | 4.87 | 4.87 | 0.00 | 0% | 4.78 | 2 | 4.88 | 2 | 162.33 |
| 2019-02-14 | 1449 | 7004 | 6 | 34106 | 4.87 | 4.87 | 4.87 | 4.87 | 0.00 | 0% | 4.83 | 2 | 4.90 | 3 | 162.33 |
| 2019-02-18 | 1449 | 33826 | 31 | 167943 | 4.98 | 5.00 | 4.93 | 4.94 | 0.03 | 1.44% | 4.91 | 1 | 4.94 | 3 | 164.67 |
| 2019-02-19 | 1449 | 11001 | 9 | 53964 | 4.91 | 4.91 | 4.90 | 4.90 | 0.04 | -0.81% | 4.87 | 6 | 4.91 | 10 | 163.33 |
| 2019-02-20 | 1449 | 38224 | 24 | 186652 | 4.89 | 4.91 | 4.84 | 4.91 | 0.01 | 0.2% | 4.84 | 1 | 4.89 | 10 | 163.67 |
| 2019-02-21 | 1449 | 12006 | 13 | 58454 | 4.88 | 4.91 | 4.84 | 4.90 | 0.01 | -0.2% | 4.86 | 1 | 4.89 | 7 | 163.33 |
| 2019-02-22 | 1449 | 29028 | 11 | 140603 | 4.84 | 4.89 | 4.83 | 4.83 | 0.07 | -1.43% | 4.83 | 4 | 4.89 | 2 | 161.00 |
| 2019-02-25 | 1449 | 13004 | 16 | 63504 | 4.92 | 4.92 | 4.87 | 4.89 | 0.06 | 1.24% | 4.82 | 10 | 4.89 | 20 | 163.00 |
| 2019-02-26 | 1449 | 19004 | 18 | 93416 | 4.89 | 4.94 | 4.83 | 4.91 | 0.02 | 0.41% | 4.89 | 2 | 4.92 | 8 | 163.67 |
| 2019-02-27 | 1449 | 7833 | 10 | 38043 | 4.91 | 4.91 | 4.83 | 4.90 | 0.01 | -0.2% | 4.84 | 3 | 4.90 | 23 | 163.33 |
| 2019-03-04 | 1449 | 31183 | 32 | 150671 | 4.84 | 4.84 | 4.81 | 4.84 | 0.06 | -1.22% | 4.83 | 1 | 4.84 | 1 | 161.33 |
| 2019-03-05 | 1449 | 25247 | 29 | 123940 | 4.84 | 4.93 | 4.84 | 4.89 | 0.05 | 1.03% | 4.81 | 23 | 4.89 | 3 | 163.00 |
| 2019-03-06 | 1449 | 32654 | 34 | 159889 | 4.89 | 4.90 | 4.89 | 4.90 | 0.01 | 0.2% | 4.90 | 3 | 4.91 | 1 | 163.33 |
| 2019-03-07 | 1449 | 42044 | 36 | 202072 | 4.90 | 4.90 | 4.71 | 4.88 | 0.02 | -0.41% | 4.88 | 1 | 4.89 | 10 | 162.67 |
| 2019-03-08 | 1449 | 21469 | 35 | 102289 | 4.82 | 4.83 | 4.73 | 4.80 | 0.08 | -1.64% | 4.80 | 1 | 4.81 | 3 | 160.00 |
| 2019-03-11 | 1449 | 37626 | 78 | 179271 | 4.61 | 4.81 | 4.61 | 4.81 | 0.01 | 0.21% | 4.81 | 1 | 4.88 | 2 | 160.33 |
| 2019-03-12 | 1449 | 2182 | 18 | 10397 | 4.74 | 4.80 | 4.74 | 4.80 | 0.01 | -0.21% | 4.77 | 1 | 4.80 | 5 | 160.00 |
| 2019-03-13 | 1449 | 96601 | 48 | 465202 | 4.74 | 4.94 | 4.73 | 4.91 | 0.11 | 2.29% | 4.77 | 5 | 4.92 | 4 | 163.67 |
| 2019-03-14 | 1449 | 15072 | 44 | 72813 | 4.88 | 4.91 | 4.80 | 4.91 | 0.00 | 0% | 4.80 | 6 | 4.91 | 12 | 163.67 |
| 2019-03-15 | 1449 | 32544 | 30 | 154824 | 4.77 | 4.87 | 4.73 | 4.87 | 0.04 | -0.81% | 4.80 | 4 | 4.87 | 4 | 162.33 |
| 2019-03-18 | 1449 | 5249 | 101 | 25339 | 4.87 | 4.87 | 4.77 | 4.85 | 0.02 | -0.41% | 4.77 | 3 | 4.85 | 3 | 161.67 |
| 2019-03-19 | 1449 | 19272 | 32 | 92214 | 4.74 | 4.88 | 4.74 | 4.88 | 0.03 | 0.62% | 4.87 | 1 | 4.90 | 1 | 162.67 |
| 2019-03-20 | 1449 | 26794 | 59 | 129477 | 4.88 | 4.88 | 4.78 | 4.86 | 0.02 | -0.41% | 4.83 | 4 | 4.88 | 3 | 162.00 |
| 2019-03-21 | 1449 | 17024 | 27 | 81927 | 4.75 | 4.86 | 4.75 | 4.76 | 0.10 | -2.06% | 4.75 | 9 | 4.76 | 1 | 158.67 |
| 2019-03-22 | 1449 | 47580 | 32 | 225369 | 4.76 | 4.80 | 4.70 | 4.80 | 0.04 | 0.84% | 4.72 | 3 | 4.86 | 3 | 160.00 |
| 2019-03-25 | 1449 | 64345 | 39 | 303056 | 4.78 | 4.79 | 4.68 | 4.79 | 0.01 | -0.21% | 4.72 | 2 | 4.79 | 6 | 159.67 |
| 2019-03-26 | 1449 | 17243 | 20 | 81363 | 4.78 | 4.78 | 4.69 | 4.69 | 0.10 | -2.09% | 4.68 | 10 | 4.76 | 3 | 156.33 |
| 2019-03-27 | 1449 | 17975 | 20 | 84618 | 4.69 | 4.75 | 4.69 | 4.71 | 0.02 | 0.43% | 4.71 | 11 | 4.76 | 2 | 157.00 |
| 2019-03-28 | 1449 | 71371 | 34 | 332146 | 4.71 | 4.75 | 4.60 | 4.75 | 0.04 | 0.85% | 4.65 | 5 | 4.75 | 2 | 0.00 |
| 2019-03-29 | 1449 | 145284 | 71 | 660475 | 4.63 | 4.65 | 4.39 | 4.60 | 0.15 | -3.16% | 4.59 | 3 | 4.60 | 7 | 0.00 |
| 2019-04-01 | 1449 | 28658 | 35 | 131486 | 4.51 | 4.72 | 4.51 | 4.72 | 0.12 | 2.61% | 4.63 | 1 | 4.71 | 2 | 0.00 |
| 2019-04-02 | 1449 | 39066 | 37 | 178005 | 4.63 | 4.66 | 4.50 | 4.51 | 0.21 | -4.45% | 4.51 | 1 | 4.59 | 3 | 0.00 |
| 2019-04-03 | 1449 | 58091 | 29 | 262348 | 4.55 | 4.59 | 4.49 | 4.51 | 0.00 | 0% | 4.51 | 6 | 4.53 | 1 | 0.00 |
| 2019-04-08 | 1449 | 35476 | 30 | 159312 | 4.70 | 4.70 | 4.45 | 4.51 | 0.00 | 0% | 4.51 | 7 | 4.55 | 5 | 0.00 |
| 2019-04-09 | 1449 | 48382 | 77 | 217884 | 4.51 | 4.68 | 4.42 | 4.61 | 0.10 | 2.22% | 4.51 | 5 | 4.61 | 1 | 0.00 |
| 2019-04-10 | 1449 | 24905 | 80 | 113740 | 4.59 | 4.59 | 4.54 | 4.59 | 0.02 | -0.43% | 4.55 | 6 | 4.67 | 6 | 0.00 |
| 2019-04-11 | 1449 | 126198 | 106 | 591735 | 4.69 | 4.91 | 4.59 | 4.72 | 0.13 | 2.83% | 4.72 | 1 | 4.76 | 3 | 0.00 |
| 2019-04-12 | 1449 | 25608 | 21 | 118193 | 4.70 | 4.70 | 4.60 | 4.65 | 0.07 | -1.48% | 4.60 | 9 | 4.71 | 5 | 0.00 |
| 2019-04-15 | 1449 | 28303 | 54 | 130148 | 4.60 | 4.64 | 4.60 | 4.62 | 0.03 | -0.65% | 4.59 | 1 | 4.62 | 5 | 0.00 |
| 2019-04-17 | 1449 | 44515 | 46 | 207390 | 4.67 | 4.69 | 4.60 | 4.68 | 0.01 | 1.3% | 4.56 | 5 | 4.69 | 10 | 0.00 |
| 2019-04-18 | 1449 | 9116 | 19 | 42361 | 4.68 | 4.68 | 4.61 | 4.61 | 0.07 | -1.5% | 4.62 | 10 | 4.68 | 7 | 0.00 |
| 2019-04-19 | 1449 | 23453 | 31 | 107216 | 4.56 | 4.63 | 4.53 | 4.62 | 0.01 | 0.22% | 4.61 | 1 | 4.62 | 5 | 0.00 |
| 2019-04-22 | 1449 | 64390 | 73 | 286859 | 4.59 | 4.61 | 4.37 | 4.52 | 0.10 | -2.16% | 4.47 | 3 | 4.52 | 1 | 0.00 |
| 2019-04-23 | 1449 | 38840 | 52 | 173144 | 4.52 | 4.52 | 4.41 | 4.52 | 0.00 | 0% | 4.48 | 3 | 4.54 | 1 | 0.00 |
| 2019-04-24 | 1449 | 39273 | 35 | 177627 | 4.51 | 4.58 | 4.50 | 4.57 | 0.05 | 1.11% | 4.52 | 2 | 4.58 | 4 | 0.00 |
| 2019-04-25 | 1449 | 10003 | 10 | 45543 | 4.45 | 4.58 | 4.45 | 4.57 | 0.00 | 0% | 4.55 | 1 | 4.58 | 2 | 0.00 |
| 2019-04-26 | 1449 | 10030 | 13 | 45233 | 4.50 | 4.57 | 4.48 | 4.57 | 0.00 | 0% | 4.50 | 3 | 4.57 | 3 | 0.00 |
| 2019-04-29 | 1449 | 9413 | 13 | 42785 | 4.55 | 4.60 | 4.51 | 4.52 | 0.05 | -1.09% | 4.52 | 8 | 4.57 | 1 | 0.00 |
| 2019-04-30 | 1449 | 26028 | 16 | 116915 | 4.52 | 4.59 | 4.45 | 4.56 | 0.04 | 0.88% | 4.55 | 2 | 4.56 | 3 | 0.00 |
| 2019-05-02 | 1449 | 14470 | 13 | 65822 | 4.56 | 4.58 | 4.46 | 4.58 | 0.02 | 0.44% | 4.49 | 2 | 4.60 | 1 | 0.00 |
| 2019-05-03 | 1449 | 7982 | 10 | 36358 | 4.58 | 4.58 | 4.51 | 4.56 | 0.02 | -0.44% | 4.52 | 10 | 4.57 | 3 | 0.00 |
| 2019-05-06 | 1449 | 42412 | 22 | 188340 | 4.51 | 4.55 | 4.32 | 4.55 | 0.01 | -0.22% | 4.41 | 4 | 4.54 | 3 | 0.00 |
| 2019-05-07 | 1449 | 7028 | 8 | 31553 | 4.50 | 4.54 | 4.46 | 4.54 | 0.01 | -0.22% | 4.51 | 3 | 4.54 | 2 | 0.00 |
| 2019-05-08 | 1449 | 7501 | 8 | 33723 | 4.52 | 4.52 | 4.50 | 4.50 | 0.04 | -0.88% | 4.45 | 3 | 4.54 | 1 | 0.00 |
| 2019-05-09 | 1449 | 10002 | 11 | 45348 | 4.60 | 4.60 | 4.50 | 4.50 | 0.00 | 0% | 4.45 | 1 | 4.52 | 3 | 0.00 |
| 2019-05-10 | 1449 | 35448 | 24 | 157668 | 4.59 | 4.59 | 4.39 | 4.52 | 0.02 | 0.44% | 4.42 | 1 | 4.52 | 3 | 0.00 |
| 2019-05-13 | 1449 | 31121 | 16 | 136141 | 4.35 | 4.44 | 4.35 | 4.44 | 0.08 | -1.77% | 4.38 | 2 | 4.44 | 1 | 0.00 |
| 2019-05-14 | 1449 | 94597 | 44 | 428891 | 4.49 | 4.70 | 4.44 | 4.50 | 0.06 | 1.35% | 4.45 | 3 | 4.50 | 2 | 18.75 |
| 2019-05-15 | 1449 | 45125 | 28 | 203613 | 4.53 | 4.53 | 4.50 | 4.50 | 0.00 | 0% | 4.48 | 3 | 4.50 | 3 | 18.75 |
| 2019-05-16 | 1449 | 42901 | 20 | 192464 | 4.52 | 4.52 | 4.42 | 4.42 | 0.08 | -1.78% | 4.42 | 2 | 4.49 | 3 | 18.42 |
| 2019-05-17 | 1449 | 27712 | 15 | 122382 | 4.42 | 4.43 | 4.40 | 4.40 | 0.02 | -0.45% | 4.40 | 3 | 4.42 | 2 | 18.33 |
| 2019-05-20 | 1449 | 26081 | 17 | 115187 | 4.40 | 4.44 | 4.39 | 4.39 | 0.01 | -0.23% | 4.40 | 1 | 4.41 | 2 | 18.29 |
| 2019-05-22 | 1449 | 6475 | 6 | 28720 | 4.45 | 4.46 | 4.40 | 4.46 | 0.01 | 1.59% | 4.43 | 1 | 4.47 | 7 | 18.58 |
| 2019-05-23 | 1449 | 46005 | 15 | 199511 | 4.39 | 4.44 | 4.30 | 4.44 | 0.02 | -0.45% | 4.40 | 1 | 4.45 | 5 | 18.50 |
| 2019-05-24 | 1449 | 1001 | 2 | 4444 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00 | 0% | 4.40 | 1 | 4.44 | 2 | 18.50 |
| 2019-05-27 | 1449 | 17000 | 6 | 75130 | 4.43 | 4.43 | 4.37 | 4.43 | 0.01 | -0.23% | 4.37 | 1 | 4.43 | 10 | 18.46 |
| 2019-05-28 | 1449 | 2003 | 3 | 8852 | 4.42 | 4.42 | 4.42 | 4.42 | 0.01 | -0.23% | 4.40 | 2 | 4.43 | 5 | 18.42 |
| 2019-05-29 | 1449 | 19510 | 16 | 85452 | 4.42 | 4.42 | 4.36 | 4.36 | 0.06 | -1.36% | 4.36 | 7 | 4.42 | 12 | 18.17 |
| 2019-05-30 | 1449 | 32292 | 15 | 141124 | 4.36 | 4.49 | 4.32 | 4.49 | 0.13 | 2.98% | 4.39 | 2 | 4.49 | 1 | 18.71 |
| 2019-05-31 | 1449 | 7896 | 7 | 34952 | 4.35 | 4.49 | 4.35 | 4.49 | 0.00 | 0% | 4.34 | 3 | 4.54 | 1 | 18.71 |
| 2019-06-03 | 1449 | 10181 | 7 | 44515 | 4.45 | 4.48 | 4.31 | 4.48 | 0.01 | -0.22% | 4.40 | 1 | 4.49 | 5 | 18.67 |
| 2019-06-04 | 1449 | 2002 | 3 | 8728 | 4.36 | 4.36 | 4.36 | 4.36 | 0.12 | -2.68% | 4.36 | 6 | 4.48 | 1 | 18.17 |
| 2019-06-05 | 1449 | 54707 | 20 | 244487 | 4.48 | 4.50 | 4.42 | 4.42 | 0.06 | 1.38% | 4.42 | 1 | 4.50 | 10 | 18.42 |
| 2019-06-06 | 1449 | 10999 | 11 | 48614 | 4.44 | 4.55 | 4.35 | 4.48 | 0.06 | 1.36% | 4.39 | 5 | 4.48 | 4 | 18.67 |
| 2019-06-10 | 1449 | 14008 | 7 | 62764 | 4.47 | 4.49 | 4.47 | 4.48 | 0.00 | 0% | 4.41 | 6 | 4.48 | 3 | 18.67 |
| 2019-06-11 | 1449 | 8544 | 7 | 38073 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0% | 4.44 | 1 | 4.48 | 2 | 18.67 |
| 2019-06-12 | 1449 | 8765 | 11 | 38874 | 4.50 | 4.50 | 4.42 | 4.46 | 0.02 | -0.45% | 4.43 | 10 | 4.46 | 1 | 18.58 |
| 2019-06-13 | 1449 | 26999 | 15 | 119203 | 4.39 | 4.48 | 4.36 | 4.38 | 0.08 | -1.79% | 4.38 | 8 | 4.48 | 13 | 18.25 |
| 2019-06-14 | 1449 | 9255 | 12 | 40442 | 4.38 | 4.39 | 4.38 | 4.38 | 0.00 | 0% | 4.38 | 4 | 4.43 | 1 | 18.25 |
| 2019-06-17 | 1449 | 16323 | 13 | 71467 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0% | 4.36 | 5 | 4.41 | 3 | 18.25 |
| 2019-06-18 | 1449 | 21507 | 14 | 93544 | 4.31 | 4.43 | 4.31 | 4.38 | 0.00 | 0% | 4.38 | 4 | 4.42 | 1 | 18.25 |
| 2019-06-19 | 1449 | 24440 | 15 | 108693 | 4.43 | 4.49 | 4.42 | 4.42 | 0.04 | 0.91% | 4.39 | 5 | 4.42 | 3 | 18.42 |
| 2019-06-20 | 1449 | 7640 | 8 | 34196 | 4.50 | 4.50 | 4.47 | 4.47 | 0.05 | 1.13% | 4.41 | 3 | 4.47 | 2 | 18.62 |
| 2019-06-21 | 1449 | 40805 | 20 | 183691 | 4.49 | 4.52 | 4.49 | 4.49 | 0.02 | 0.45% | 4.48 | 1 | 4.49 | 1 | 18.71 |
| 2019-06-24 | 1449 | 41999 | 23 | 189744 | 4.49 | 4.76 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 5 | 4.50 | 4 | 18.75 |
| 2019-06-25 | 1449 | 19199 | 10 | 86605 | 4.52 | 4.59 | 4.50 | 4.59 | 0.09 | 2% | 4.50 | 1 | 4.60 | 1 | 19.12 |
| 2019-06-26 | 1449 | 34556 | 17 | 160956 | 4.68 | 4.68 | 4.65 | 4.65 | 0.06 | 1.31% | 4.60 | 7 | 4.65 | 2 | 19.38 |
| 2019-06-27 | 1449 | 41012 | 20 | 188535 | 4.65 | 4.65 | 4.53 | 4.65 | 0.00 | 0% | 4.60 | 1 | 4.65 | 14 | 19.38 |
| 2019-06-28 | 1449 | 56028 | 18 | 257349 | 4.60 | 4.67 | 4.53 | 4.67 | 0.02 | 0.43% | 4.65 | 2 | 4.67 | 2 | 19.46 |
| 2019-07-01 | 1449 | 13242 | 6 | 61713 | 4.60 | 4.69 | 4.60 | 4.69 | 0.02 | 0.43% | 4.61 | 5 | 4.67 | 3 | 19.54 |
| 2019-07-02 | 1449 | 4002 | 6 | 18758 | 4.63 | 4.73 | 4.63 | 4.70 | 0.01 | 0.21% | 4.66 | 17 | 4.70 | 2 | 19.58 |
| 2019-07-03 | 1449 | 153546 | 76 | 757624 | 4.70 | 5.16 | 4.69 | 5.08 | 0.38 | 8.09% | 5.01 | 9 | 5.08 | 1 | 21.17 |
| 2019-07-04 | 1449 | 153947 | 71 | 795797 | 5.10 | 5.25 | 5.10 | 5.15 | 0.07 | 1.38% | 5.12 | 1 | 5.13 | 5 | 21.46 |
| 2019-07-05 | 1449 | 73177 | 31 | 363397 | 4.91 | 5.13 | 4.90 | 5.04 | 0.11 | -2.14% | 5.04 | 1 | 5.08 | 1 | 21.00 |
| 2019-07-08 | 1449 | 24317 | 18 | 120194 | 5.07 | 5.08 | 4.92 | 4.94 | 0.10 | -1.98% | 4.93 | 1 | 4.98 | 6 | 20.58 |
| 2019-07-09 | 1449 | 23048 | 19 | 113004 | 4.91 | 4.94 | 4.87 | 4.90 | 0.04 | -0.81% | 4.90 | 1 | 4.94 | 2 | 20.42 |
| 2019-07-10 | 1449 | 36026 | 17 | 178205 | 4.95 | 4.99 | 4.91 | 4.99 | 0.09 | 1.84% | 4.91 | 5 | 4.99 | 1 | 20.79 |
| 2019-07-11 | 1449 | 65197 | 27 | 326390 | 4.99 | 5.08 | 4.99 | 5.00 | 0.01 | 0.2% | 4.98 | 3 | 5.00 | 1 | 20.83 |
| 2019-07-12 | 1449 | 12361 | 5 | 60878 | 4.91 | 5.00 | 4.91 | 4.99 | 0.01 | -0.2% | 4.93 | 4 | 4.99 | 2 | 20.79 |
| 2019-07-15 | 1449 | 8059 | 16 | 39303 | 4.86 | 4.90 | 4.86 | 4.90 | 0.09 | -1.8% | 4.88 | 8 | 4.96 | 5 | 20.42 |
| 2019-07-16 | 1449 | 3095 | 4 | 15265 | 4.90 | 4.97 | 4.90 | 4.97 | 0.07 | 1.43% | 4.93 | 1 | 4.98 | 3 | 20.71 |
| 2019-07-17 | 1449 | 22174 | 23 | 110241 | 4.99 | 5.00 | 4.94 | 4.99 | 0.02 | 0.4% | 4.95 | 1 | 4.99 | 2 | 20.79 |
| 2019-07-18 | 1449 | 27076 | 13 | 134632 | 5.00 | 5.00 | 4.93 | 4.98 | 0.01 | -0.2% | 4.93 | 5 | 4.98 | 1 | 20.75 |
| 2019-07-19 | 1449 | 16536 | 7 | 81572 | 4.92 | 4.98 | 4.92 | 4.98 | 0.00 | 0% | 4.95 | 3 | 4.98 | 9 | 20.75 |
| 2019-07-22 | 1449 | 84110 | 24 | 421056 | 4.97 | 5.03 | 4.97 | 5.00 | 0.02 | 0.4% | 5.00 | 6 | 5.04 | 2 | 20.83 |
| 2019-07-23 | 1449 | 136844 | 54 | 680611 | 5.00 | 5.03 | 4.86 | 5.00 | 0.00 | 0% | 4.90 | 3 | 5.00 | 2 | 20.83 |
| 2019-07-24 | 1449 | 76192 | 29 | 379112 | 5.00 | 5.03 | 4.90 | 5.00 | 0.00 | 0% | 5.00 | 3 | 5.01 | 8 | 20.83 |
| 2019-07-25 | 1449 | 10006 | 6 | 49937 | 4.99 | 5.00 | 4.92 | 4.92 | 0.08 | -1.6% | 4.92 | 9 | 5.00 | 4 | 20.50 |
| 2019-07-26 | 1449 | 22744 | 16 | 111063 | 4.85 | 5.00 | 4.85 | 5.00 | 0.08 | 1.63% | 4.98 | 2 | 4.99 | 5 | 20.83 |
| 2019-07-29 | 1449 | 41300 | 21 | 206451 | 5.00 | 5.01 | 4.94 | 5.01 | 0.01 | 0.2% | 4.97 | 2 | 5.01 | 5 | 20.88 |
| 2019-07-30 | 1449 | 33007 | 20 | 163851 | 5.01 | 5.01 | 4.94 | 5.01 | 0.00 | 0% | 4.93 | 10 | 5.01 | 1 | 20.88 |
| 2019-07-31 | 1449 | 31151 | 20 | 157537 | 5.00 | 5.12 | 5.00 | 5.03 | 0.02 | 0.4% | 4.96 | 3 | 5.04 | 24 | 20.96 |
| 2019-08-01 | 1449 | 14000 | 8 | 69630 | 5.06 | 5.06 | 4.93 | 4.97 | 0.06 | -1.19% | 4.97 | 2 | 5.03 | 3 | 20.71 |
| 2019-08-02 | 1449 | 30072 | 13 | 148824 | 4.98 | 4.98 | 4.93 | 4.96 | 0.01 | -0.2% | 4.96 | 3 | 4.98 | 3 | 20.67 |
| 2019-08-05 | 1449 | 27151 | 16 | 133110 | 4.90 | 4.93 | 4.88 | 4.88 | 0.08 | -1.61% | 4.88 | 1 | 4.93 | 8 | 20.33 |
| 2019-08-06 | 1449 | 14002 | 14 | 67908 | 4.84 | 4.86 | 4.84 | 4.84 | 0.04 | -0.82% | 4.84 | 2 | 4.86 | 10 | 20.17 |
| 2019-08-07 | 1449 | 40208 | 20 | 194489 | 4.82 | 4.93 | 4.81 | 4.93 | 0.09 | 1.86% | 4.82 | 1 | 4.93 | 1 | 20.54 |
| 2019-08-08 | 1449 | 31122 | 21 | 151596 | 4.98 | 4.98 | 4.81 | 4.93 | 0.00 | 0% | 4.85 | 2 | 4.94 | 5 | 20.54 |
| 2019-08-12 | 1449 | 5815 | 10 | 28360 | 4.93 | 4.93 | 4.88 | 4.92 | 0.01 | -0.2% | 4.86 | 1 | 4.93 | 4 | 20.50 |
| 2019-08-13 | 1449 | 12191 | 9 | 59506 | 4.91 | 4.91 | 4.85 | 4.91 | 0.01 | -0.2% | 4.83 | 2 | 4.91 | 2 | 20.46 |
| 2019-08-14 | 1449 | 67509 | 25 | 325155 | 4.92 | 4.92 | 4.80 | 4.80 | 0.11 | -2.24% | 4.76 | 3 | 4.80 | 5 | 13.33 |
| 2019-08-15 | 1449 | 11794 | 13 | 55610 | 4.65 | 4.80 | 4.65 | 4.80 | 0.00 | 0% | 4.79 | 1 | 4.80 | 2 | 13.33 |
| 2019-08-16 | 1449 | 11124 | 11 | 52874 | 4.71 | 4.80 | 4.70 | 4.80 | 0.00 | 0% | 4.79 | 1 | 4.80 | 2 | 13.33 |
| 2019-08-19 | 1449 | 26006 | 14 | 122117 | 4.69 | 4.70 | 4.69 | 4.70 | 0.10 | -2.08% | 4.70 | 1 | 4.79 | 1 | 13.06 |
| 2019-08-20 | 1449 | 12265 | 9 | 59043 | 4.83 | 4.84 | 4.75 | 4.83 | 0.13 | 2.77% | 4.71 | 1 | 4.83 | 10 | 13.42 |
| 2019-08-21 | 1449 | 21004 | 20 | 101248 | 4.84 | 4.84 | 4.77 | 4.84 | 0.01 | 0.21% | 4.79 | 2 | 4.84 | 5 | 13.44 |
| 2019-08-22 | 1449 | 17733 | 12 | 84664 | 4.85 | 4.85 | 4.76 | 4.82 | 0.02 | -0.41% | 4.75 | 3 | 4.83 | 5 | 13.39 |
| 2019-08-23 | 1449 | 6105 | 8 | 29112 | 4.81 | 4.81 | 4.70 | 4.81 | 0.01 | -0.21% | 4.79 | 1 | 4.81 | 4 | 13.36 |
| 2019-08-26 | 1449 | 7021 | 28 | 33724 | 4.82 | 4.84 | 4.78 | 4.78 | 0.03 | -0.62% | 4.72 | 1 | 4.79 | 2 | 13.28 |
| 2019-08-27 | 1449 | 14212 | 9 | 68775 | 4.85 | 4.85 | 4.81 | 4.81 | 0.03 | 0.63% | 4.78 | 1 | 4.80 | 16 | 13.36 |
| 2019-08-28 | 1449 | 5440 | 7 | 25893 | 4.80 | 4.80 | 4.72 | 4.72 | 0.09 | -1.87% | 4.69 | 1 | 4.72 | 1 | 13.11 |
| 2019-08-29 | 1449 | 13361 | 17 | 62881 | 4.74 | 4.75 | 4.61 | 4.75 | 0.03 | 0.64% | 4.72 | 1 | 4.75 | 2 | 13.19 |
| 2019-08-30 | 1449 | 8886 | 13 | 41705 | 4.60 | 4.75 | 4.60 | 4.75 | 0.00 | 0% | 4.68 | 1 | 4.74 | 4 | 13.19 |
| 2019-09-02 | 1449 | 3192 | 24 | 15042 | 4.73 | 4.73 | 4.70 | 4.72 | 0.03 | -0.63% | 4.72 | 1 | 4.75 | 3 | 13.11 |
| 2019-09-03 | 1449 | 5021 | 13 | 23553 | 4.71 | 4.71 | 4.68 | 4.70 | 0.02 | -0.42% | 4.65 | 1 | 4.72 | 2 | 13.06 |
| 2019-09-04 | 1449 | 25002 | 20 | 116788 | 4.65 | 4.72 | 4.64 | 4.72 | 0.02 | 0.43% | 4.67 | 1 | 4.72 | 3 | 13.11 |
| 2019-09-05 | 1449 | 11495 | 18 | 53692 | 4.74 | 4.74 | 4.65 | 4.70 | 0.02 | -0.42% | 4.65 | 2 | 4.71 | 1 | 13.06 |
| 2019-09-06 | 1449 | 6272 | 6 | 29331 | 4.69 | 4.69 | 4.66 | 4.69 | 0.01 | -0.21% | 4.66 | 1 | 4.70 | 2 | 13.03 |
| 2019-09-09 | 1449 | 1039 | 7 | 4909 | 4.73 | 4.73 | 4.73 | 4.73 | 0.04 | 0.85% | 4.66 | 5 | 4.72 | 1 | 13.14 |
| 2019-09-10 | 1449 | 5072 | 11 | 24028 | 4.74 | 4.74 | 4.74 | 4.74 | 0.01 | 0.21% | 4.68 | 5 | 4.72 | 2 | 13.17 |
| 2019-09-11 | 1449 | 1002 | 3 | 4778 | 4.77 | 4.77 | 4.77 | 4.77 | 0.03 | 0.63% | 4.68 | 3 | 4.75 | 6 | 13.25 |
| 2019-09-12 | 1449 | 5462 | 8 | 25415 | 4.66 | 4.67 | 4.65 | 4.67 | 0.10 | -2.1% | 4.66 | 3 | 4.68 | 1 | 12.97 |
| 2019-09-16 | 1449 | 27000 | 19 | 127330 | 4.68 | 4.74 | 4.68 | 4.74 | 0.07 | 1.5% | 4.68 | 3 | 4.75 | 4 | 13.17 |
| 2019-09-17 | 1449 | 3000 | 2 | 14080 | 4.70 | 4.70 | 4.68 | 4.68 | 0.06 | -1.27% | 4.68 | 2 | 4.70 | 18 | 13.00 |
| 2019-09-18 | 1449 | 51003 | 26 | 235101 | 4.68 | 4.71 | 4.58 | 4.71 | 0.03 | 0.64% | 4.60 | 5 | 4.71 | 19 | 13.08 |
| 2019-09-20 | 1449 | 3031 | 11 | 13997 | 4.68 | 4.68 | 4.68 | 4.68 | 0.00 | -0.64% | 4.64 | 1 | 4.69 | 2 | 13.00 |
| 2019-09-23 | 1449 | 8896 | 13 | 41409 | 4.63 | 4.71 | 4.63 | 4.71 | 0.03 | 0.64% | 4.65 | 3 | 4.69 | 1 | 13.08 |
| 2019-09-25 | 1449 | 25172 | 21 | 117967 | 4.70 | 4.70 | 4.61 | 4.68 | 0.00 | -0.64% | 4.67 | 3 | 4.69 | 1 | 13.00 |
| 2019-09-26 | 1449 | 29260 | 17 | 135316 | 4.70 | 4.70 | 4.61 | 4.68 | 0.00 | 0% | 4.65 | 1 | 4.70 | 8 | 13.00 |
| 2019-09-27 | 1449 | 24110 | 25 | 109492 | 4.56 | 4.60 | 4.45 | 4.60 | 0.08 | -1.71% | 4.55 | 2 | 4.60 | 2 | 12.78 |
| 2019-10-01 | 1449 | 9170 | 8 | 40748 | 4.38 | 4.56 | 4.38 | 4.48 | 0.12 | -2.61% | 4.47 | 6 | 4.56 | 3 | 12.44 |
| 2019-10-02 | 1449 | 30498 | 28 | 134057 | 4.43 | 4.43 | 4.35 | 4.35 | 0.13 | -2.9% | 4.35 | 7 | 4.48 | 1 | 12.08 |
| 2019-10-03 | 1449 | 41131 | 19 | 178402 | 4.28 | 4.35 | 4.28 | 4.35 | 0.00 | 0% | 4.31 | 4 | 4.47 | 2 | 12.08 |
| 2019-10-04 | 1449 | 26058 | 26 | 112709 | 4.36 | 4.36 | 4.30 | 4.34 | 0.01 | -0.23% | 4.31 | 5 | 4.39 | 1 | 12.06 |
| 2019-10-07 | 1449 | 71398 | 20 | 300941 | 4.30 | 4.30 | 4.04 | 4.23 | 0.11 | -2.53% | 4.15 | 3 | 4.24 | 1 | 11.75 |
| 2019-10-08 | 1449 | 22631 | 23 | 97733 | 4.12 | 4.48 | 4.12 | 4.41 | 0.18 | 4.26% | 4.31 | 1 | 4.41 | 1 | 12.25 |
| 2019-10-09 | 1449 | 67000 | 30 | 304090 | 4.40 | 4.70 | 4.40 | 4.60 | 0.19 | 4.31% | 4.60 | 5 | 4.64 | 3 | 12.78 |
| 2019-10-14 | 1449 | 133873 | 38 | 616425 | 4.97 | 4.97 | 4.50 | 4.61 | 0.01 | 0.22% | 4.59 | 5 | 4.61 | 1 | 12.81 |
| 2019-10-15 | 1449 | 69072 | 22 | 329138 | 4.81 | 4.81 | 4.65 | 4.75 | 0.14 | 3.04% | 4.64 | 1 | 4.76 | 5 | 13.19 |
| 2019-10-16 | 1449 | 115135 | 35 | 549085 | 4.76 | 4.84 | 4.74 | 4.80 | 0.05 | 1.05% | 4.78 | 1 | 4.83 | 3 | 13.33 |
| 2019-10-17 | 1449 | 61001 | 19 | 293014 | 4.80 | 4.84 | 4.67 | 4.80 | 0.00 | 0% | 4.78 | 10 | 4.80 | 9 | 13.33 |
| 2019-10-18 | 1449 | 61918 | 21 | 301042 | 4.87 | 4.90 | 4.83 | 4.86 | 0.06 | 1.25% | 4.83 | 9 | 4.86 | 2 | 13.50 |
| 2019-10-21 | 1449 | 1085588 | 233 | 5751457 | 4.95 | 5.34 | 4.95 | 5.30 | 0.44 | 9.05% | 5.30 | 6 | 5.33 | 2 | 14.72 |
| 2019-10-22 | 1449 | 512704 | 131 | 2603677 | 5.00 | 5.18 | 5.00 | 5.16 | 0.14 | -2.64% | 5.11 | 11 | 5.16 | 5 | 14.33 |
| 2019-10-23 | 1449 | 153500 | 62 | 791818 | 5.15 | 5.33 | 5.10 | 5.16 | 0.00 | 0% | 5.16 | 16 | 5.19 | 4 | 14.33 |
| 2019-10-24 | 1449 | 270032 | 73 | 1425805 | 5.29 | 5.37 | 5.23 | 5.25 | 0.09 | 1.74% | 5.25 | 16 | 5.28 | 4 | 14.58 |
| 2019-10-25 | 1449 | 468277 | 124 | 2553233 | 5.32 | 5.54 | 5.32 | 5.50 | 0.25 | 4.76% | 5.49 | 2 | 5.50 | 7 | 15.28 |
| 2019-10-28 | 1449 | 2791336 | 392 | 16820471 | 5.67 | 6.05 | 5.67 | 6.05 | 0.55 | 10% | 6.05 | 6 | 0.00 | 0 | 16.81 |
| 2019-10-29 | 1449 | 1251447 | 298 | 7356825 | 6.00 | 6.14 | 5.65 | 6.05 | 0.00 | 0% | 6.00 | 12 | 6.08 | 4 | 16.81 |
| 2019-10-30 | 1449 | 1582286 | 335 | 10490677 | 6.60 | 6.65 | 6.32 | 6.65 | 0.60 | 9.92% | 6.65 | 579 | 0.00 | 0 | 18.47 |
| 2019-10-31 | 1449 | 2604118 | 583 | 18763019 | 6.80 | 7.31 | 6.75 | 7.31 | 0.66 | 9.92% | 7.31 | 533 | 0.00 | 0 | 20.31 |
| 2019-11-01 | 1449 | 1817021 | 574 | 13169284 | 7.64 | 7.64 | 6.96 | 7.10 | 0.21 | -2.87% | 7.10 | 6 | 7.20 | 13 | 19.72 |
| 2019-11-04 | 1449 | 2549424 | 638 | 19634230 | 7.49 | 7.81 | 7.39 | 7.71 | 0.61 | 8.59% | 7.71 | 6 | 7.80 | 10 | 21.42 |
| 2019-11-05 | 1449 | 1643369 | 554 | 12834201 | 7.81 | 8.02 | 7.64 | 7.76 | 0.05 | 0.65% | 7.76 | 1 | 7.77 | 5 | 21.56 |
| 2019-11-06 | 1449 | 843850 | 250 | 6667788 | 7.83 | 8.00 | 7.83 | 7.90 | 0.14 | 1.8% | 7.88 | 6 | 7.90 | 12 | 21.94 |
| 2019-11-07 | 1449 | 668309 | 259 | 5283665 | 8.17 | 8.17 | 7.60 | 7.63 | 0.27 | -3.42% | 7.62 | 7 | 7.63 | 18 | 21.19 |
| 2019-11-08 | 1449 | 885896 | 292 | 6575387 | 7.63 | 7.75 | 7.23 | 7.40 | 0.23 | -3.01% | 7.36 | 10 | 7.40 | 6 | 20.56 |
| 2019-11-11 | 1449 | 651364 | 201 | 4815758 | 7.40 | 7.50 | 7.28 | 7.45 | 0.05 | 0.68% | 7.45 | 1 | 7.47 | 9 | 20.69 |
| 2019-11-12 | 1449 | 772986 | 208 | 5805525 | 7.60 | 7.65 | 7.45 | 7.46 | 0.01 | 0.13% | 7.46 | 10 | 7.53 | 16 | 20.72 |
| 2019-11-13 | 1449 | 924370 | 367 | 7227593 | 7.41 | 8.03 | 7.41 | 7.97 | 0.51 | 6.84% | 7.80 | 3 | 7.98 | 6 | 0.00 |
| 2019-11-14 | 1449 | 783708 | 276 | 6018250 | 7.60 | 7.82 | 7.60 | 7.67 | 0.30 | -3.76% | 7.67 | 8 | 7.69 | 8 | 0.00 |
| 2019-11-15 | 1449 | 932600 | 254 | 7363272 | 7.80 | 7.97 | 7.80 | 7.81 | 0.14 | 1.83% | 7.81 | 2 | 7.85 | 6 | 0.00 |
| 2019-11-18 | 1449 | 753452 | 252 | 6059700 | 7.89 | 8.20 | 7.86 | 7.98 | 0.17 | 2.18% | 7.98 | 41 | 8.00 | 9 | 0.00 |
| 2019-11-19 | 1449 | 652001 | 201 | 5142474 | 7.95 | 8.00 | 7.75 | 7.80 | 0.18 | -2.26% | 7.80 | 10 | 7.83 | 6 | 0.00 |
| 2019-11-20 | 1449 | 1008945 | 252 | 8038516 | 7.98 | 8.10 | 7.86 | 8.00 | 0.20 | 2.56% | 8.00 | 8 | 8.04 | 5 | 0.00 |
| 2019-11-21 | 1449 | 652729 | 188 | 5240576 | 8.00 | 8.16 | 7.91 | 8.16 | 0.16 | 2% | 8.04 | 3 | 8.16 | 2 | 0.00 |
| 2019-11-22 | 1449 | 662309 | 139 | 5357353 | 8.16 | 8.16 | 8.00 | 8.01 | 0.15 | -1.84% | 8.01 | 1 | 8.10 | 5 | 0.00 |
| 2019-11-25 | 1449 | 2040874 | 523 | 17564018 | 8.01 | 8.81 | 8.01 | 8.81 | 0.80 | 9.99% | 8.81 | 24 | 0.00 | 0 | 0.00 |
| 2019-11-26 | 1449 | 5204451 | 904 | 50083546 | 8.85 | 9.69 | 8.85 | 9.69 | 0.88 | 9.99% | 9.69 | 20 | 0.00 | 0 | 0.00 |
| 2019-11-27 | 1449 | 2654767 | 758 | 24549144 | 9.69 | 9.69 | 8.73 | 9.42 | 0.27 | -2.79% | 9.42 | 11 | 9.47 | 2 | 0.00 |
| 2019-11-28 | 1449 | 1567957 | 636 | 15351000 | 9.36 | 10.00 | 9.11 | 10.00 | 0.58 | 6.16% | 9.99 | 86 | 10.00 | 118 | 0.00 |
| 2019-11-29 | 1449 | 2756687 | 903 | 29160618 | 10.20 | 11.00 | 10.00 | 10.70 | 0.70 | 7% | 10.70 | 17 | 10.75 | 4 | 0.00 |
| 2019-12-02 | 1449 | 2333625 | 795 | 26896860 | 11.50 | 11.70 | 11.10 | 11.65 | 0.95 | 8.88% | 11.60 | 59 | 11.65 | 53 | 0.00 |
| 2019-12-03 | 1449 | 3183216 | 1013 | 34375166 | 11.45 | 11.45 | 10.50 | 10.50 | 1.15 | -9.87% | 0.00 | 0 | 10.50 | 663 | 0.00 |
| 2019-12-04 | 1449 | 2340001 | 828 | 22402897 | 9.50 | 10.00 | 9.45 | 9.98 | 0.52 | -4.95% | 9.98 | 2 | 9.99 | 14 | 0.00 |
| 2019-12-05 | 1449 | 902219 | 322 | 8771310 | 9.87 | 9.87 | 9.50 | 9.72 | 0.26 | -2.61% | 9.72 | 2 | 9.73 | 10 | 0.00 |
| 2019-12-06 | 1449 | 1730784 | 532 | 17991339 | 9.71 | 10.65 | 9.66 | 10.65 | 0.93 | 9.57% | 10.65 | 387 | 0.00 | 0 | 0.00 |
| 2019-12-09 | 1449 | 1347088 | 517 | 15096268 | 10.90 | 11.50 | 10.90 | 11.10 | 0.45 | 4.23% | 11.10 | 108 | 11.15 | 1 | 0.00 |
| 2019-12-10 | 1449 | 1387181 | 609 | 16010564 | 11.00 | 12.00 | 11.00 | 11.85 | 0.75 | 6.76% | 11.85 | 6 | 11.90 | 21 | 0.00 |
| 2019-12-11 | 1449 | 2251597 | 875 | 28819811 | 12.00 | 13.00 | 12.00 | 13.00 | 1.15 | 9.7% | 13.00 | 388 | 0.00 | 0 | 0.00 |
| 2019-12-12 | 1449 | 2752210 | 996 | 34980336 | 13.20 | 13.40 | 11.75 | 12.45 | 0.55 | -4.23% | 12.45 | 10 | 12.50 | 25 | 0.00 |
| 2019-12-13 | 1449 | 1353440 | 486 | 16921137 | 13.00 | 13.00 | 12.05 | 12.40 | 0.05 | -0.4% | 12.40 | 117 | 12.45 | 2 | 0.00 |
| 2019-12-16 | 1449 | 1267869 | 511 | 15564355 | 12.55 | 12.65 | 11.90 | 12.55 | 0.15 | 1.21% | 12.50 | 5 | 12.60 | 2 | 0.00 |
| 2019-12-17 | 1449 | 1615054 | 679 | 21386671 | 12.50 | 13.65 | 12.35 | 13.65 | 1.10 | 8.76% | 13.65 | 6 | 13.70 | 76 | 0.00 |
| 2019-12-18 | 1449 | 1453796 | 744 | 20048749 | 13.90 | 14.40 | 13.00 | 13.45 | 0.20 | -1.47% | 13.45 | 3 | 13.60 | 60 | 0.00 |
| 2019-12-19 | 1449 | 545834 | 280 | 7373280 | 13.10 | 13.75 | 13.10 | 13.50 | 0.05 | 0.37% | 13.50 | 33 | 13.55 | 2 | 0.00 |
| 2019-12-20 | 1449 | 1341424 | 488 | 18054843 | 13.50 | 13.85 | 13.10 | 13.30 | 0.20 | -1.48% | 13.25 | 59 | 13.30 | 25 | 0.00 |
| 2019-12-23 | 1449 | 1144693 | 449 | 14846309 | 13.10 | 13.20 | 12.70 | 13.15 | 0.15 | -1.13% | 13.10 | 11 | 13.15 | 1 | 0.00 |
| 2019-12-24 | 1449 | 681654 | 244 | 8837169 | 13.15 | 13.25 | 12.80 | 12.90 | 0.25 | -1.9% | 12.90 | 12 | 13.00 | 7 | 0.00 |
| 2019-12-25 | 1449 | 691685 | 265 | 9101205 | 12.90 | 13.40 | 12.80 | 13.10 | 0.20 | 1.55% | 13.05 | 3 | 13.20 | 41 | 0.00 |
| 2019-12-26 | 1449 | 467303 | 196 | 6064120 | 12.80 | 13.20 | 12.80 | 12.90 | 0.20 | -1.53% | 12.90 | 110 | 13.00 | 28 | 0.00 |
| 2019-12-27 | 1449 | 480989 | 185 | 6274005 | 12.85 | 13.20 | 12.85 | 13.00 | 0.10 | 0.78% | 13.00 | 79 | 13.10 | 41 | 0.00 |
| 2019-12-30 | 1449 | 814239 | 307 | 10253476 | 13.00 | 13.10 | 12.15 | 12.35 | 0.65 | -5% | 12.35 | 17 | 12.40 | 7 | 0.00 |
| 2019-12-31 | 1449 | 570952 | 200 | 7072417 | 12.20 | 12.65 | 12.20 | 12.20 | 0.15 | -1.21% | 12.15 | 46 | 12.20 | 19 | 0.00 |