聚隆(1466)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 | 10.15 0 0% | 10.05 -0.1 -0.99% | 10.00 -0.05 -0.5% | 9.95 -0.05 -0.5% | 9.80 -0.15 -1.51% | 9.80 0 0% | 9.85 0.05 0.51% | 9.99 0.14 1.42% | 9.78 -0.21 -2.1% | 9.70 -0.08 -0.82% | 9.65 -0.05 -0.52% | 9.75 0.1 1.04% | 9.75 0 0% | 9.76 0.01 0.1% | 9.70 -0.06 -0.61% | 9.85 0.15 1.55% | 10.00 0.15 1.52% | 9.95 -0.05 -0.5% | 9.87 -0.08 -0.8% | 9.73 -0.14 -1.42% | 9.84 | |||||||||||
| 2 月 | 9.62 -0.11 -1.13% | 9.72 0.1 1.04% | 9.72 0 0% | 9.68 -0.04 -0.41% | 9.66 -0.02 -0.21% | 9.79 0.13 1.35% | 9.77 -0.02 -0.2% | 9.73 -0.04 -0.41% | 9.68 -0.05 -0.51% | 9.80 0.12 1.24% | 9.67 -0.13 -1.33% | 9.70 0.03 0.31% | 9.7 | |||||||||||||||||||
| 3 月 | 9.63 -0.07 -0.72% | 9.69 0.06 0.62% | 9.55 -0.14 -1.44% | 9.50 -0.05 -0.52% | 9.54 0.04 0.42% | 9.45 -0.09 -0.94% | 9.40 -0.05 -0.53% | 9.40 0 0% | 9.50 0.1 1.06% | 9.60 0.1 1.05% | 9.80 0.2 2.08% | 9.70 -0.1 -1.02% | 9.65 -0.05 -0.52% | 9.53 -0.12 -1.24% | 9.38 -0.15 -1.57% | 9.40 0.02 0.21% | 9.44 0.04 0.43% | 9.33 -0.11 -1.17% | 9.30 -0.03 -0.32% | 9.40 0.1 1.08% | 9.5 | |||||||||||
| 4 月 | 9.30 -0.1 -1.06% | 9.30 0 0% | 9.20 -0.1 -1.08% | 9.05 -0.15 -1.63% | 9.09 0.04 0.44% | 9.14 0.05 0.55% | 9.07 -0.07 -0.77% | 9.13 0.06 0.66% | 9.05 -0.08 -0.88% | 9.20 0.15 1.66% | 8.98 -0.22 -2.39% | 9.06 0.08 0.89% | 9.20 0.14 1.55% | 9.12 -0.08 -0.87% | 9.00 -0.12 -1.32% | 8.99 -0.01 -0.11% | 8.95 -0.04 -0.44% | 9.01 0.06 0.67% | 8.75 -0.26 -2.89% | 9.08 | ||||||||||||
| 5 月 | 8.88 0.13 1.49% | 8.79 -0.09 -1.01% | 8.86 0.07 0.8% | 8.85 -0.01 -0.11% | 9.00 0.15 1.69% | 8.91 -0.09 -1% | 8.80 -0.11 -1.23% | 8.74 -0.06 -0.68% | 8.73 -0.01 -0.11% | 8.75 0.02 0.23% | 8.77 0.02 0.23% | 8.85 0.08 0.91% | 8.81 -0.04 -0.45% | 9.10 0.29 3.29% | 9.16 0.06 0.66% | 9.03 -0.13 -1.42% | 9.09 0.06 0.66% | 9.05 -0.04 -0.44% | 9.07 0.02 0.22% | 9.06 -0.01 -0.11% | 9.08 0.02 0.22% | 8.92 | ||||||||||
| 6 月 | 8.96 -0.12 -1.32% | 9.01 0.05 0.56% | 9.01 0 0% | 9.09 0.08 0.89% | 9.00 -0.09 -0.99% | 8.95 -0.05 -0.56% | 8.89 -0.06 -0.67% | 9.17 0.28 3.15% | 9.00 -0.17 -1.85% | 9.07 0.07 0.78% | 8.98 -0.09 -0.99% | 9.07 0.09 1% | 9.03 -0.04 -0.44% | 9.00 -0.03 -0.33% | 9.03 0.03 0.33% | 8.91 -0.12 -1.33% | 9.11 0.2 2.24% | 8.96 -0.15 -1.65% | 9.02 | |||||||||||||
| 7 月 | 9.09 0.13 1.45% | 9.00 -0.09 -0.99% | 8.91 -0.09 -1% | 8.92 0.01 0.11% | 8.90 -0.02 -0.22% | 8.90 0 0% | 8.82 -0.08 -0.9% | 8.79 -0.03 -0.34% | 8.71 -0.08 -0.91% | 8.70 -0.01 -0.11% | 8.60 -0.1 -1.15% | 8.57 -0.03 -0.35% | 8.63 0.06 0.7% | 8.63 0 0% | 8.66 0.03 0.35% | 8.67 0.01 0.12% | 8.68 0.01 0.12% | 8.67 -0.01 -0.12% | 8.66 -0.01 -0.12% | 8.66 0 0% | 8.69 0.03 0.35% | 8.69 0 0% | 8.70 0.01 0.12% | 8.74 | ||||||||
| 8 月 | 8.67 -0.03 -0.34% | 8.60 -0.07 -0.81% | 8.38 -0.22 -2.56% | 8.42 0.04 0.48% | 8.29 -0.13 -1.54% | 8.32 0.03 0.36% | 8.34 0.02 0.24% | 8.35 0.01 0.12% | 8.36 0.01 0.12% | 8.29 -0.07 -0.84% | 8.36 0.07 0.84% | 8.46 0.1 1.2% | 8.33 -0.13 -1.54% | 8.38 0.05 0.6% | 8.46 0.08 0.95% | 8.48 0.02 0.24% | 8.34 -0.14 -1.65% | 8.39 0.05 0.6% | 8.31 -0.08 -0.95% | 8.19 -0.12 -1.44% | 8.17 -0.02 -0.24% | 8.37 | ||||||||||
| 9 月 | 8.14 -0.03 -0.37% | 8.18 0.04 0.49% | 8.00 -0.18 -2.2% | 7.95 -0.05 -0.63% | 7.97 0.02 0.25% | 8.01 0.04 0.5% | 8.00 -0.01 -0.12% | 8.00 0 0% | 8.00 0 0% | 8.00 0 0% | 7.96 -0.04 -0.5% | 8.14 0.18 2.26% | 8.07 -0.07 -0.86% | 7.95 -0.12 -1.49% | 7.99 0.04 0.5% | 7.93 -0.06 -0.75% | 7.93 0 0% | 7.93 0 0% | 7.81 -0.12 -1.51% | 7.96 | ||||||||||||
| 10 月 | 7.75 -0.06 -0.77% | 7.90 0.15 1.94% | 7.90 0 0% | 7.81 -0.09 -1.14% | 7.90 0.09 1.15% | 7.95 0.05 0.63% | 7.95 0 0% | 7.99 0.04 0.5% | 7.90 -0.09 -1.13% | 7.99 0.09 1.14% | 7.99 0 0% | 7.99 0 0% | 7.99 0 0% | 7.91 -0.08 -1% | 7.93 0.02 0.25% | 7.93 0 0% | 8.00 0.07 0.88% | 8.00 0 0% | 8.05 0.05 0.63% | 8.05 0 0% | 7.95 | |||||||||||
| 11 月 | 8.03 -0.02 -0.25% | 7.89 -0.14 -1.74% | 7.89 0 0% | 7.90 0.01 0.13% | 7.77 -0.13 -1.65% | 7.79 0.02 0.26% | 7.80 0.01 0.13% | 7.78 -0.02 -0.26% | 7.67 -0.11 -1.41% | 7.65 -0.02 -0.26% | 7.69 0.04 0.52% | 7.76 0.07 0.91% | 7.62 -0.14 -1.8% | 7.69 0.07 0.92% | 7.62 -0.07 -0.91% | 7.65 0.03 0.39% | 7.80 0.15 1.96% | 7.76 -0.04 -0.51% | 7.76 0 0% | 7.76 0 0% | 7.75 -0.01 -0.13% | 7.77 | ||||||||||
| 12 月 | 7.70 -0.05 -0.65% | 7.66 -0.04 -0.52% | 7.69 0.03 0.39% | 7.58 -0.11 -1.43% | 7.65 0.07 0.92% | 7.55 -0.1 -1.31% | 7.62 0.07 0.93% | 7.63 0.01 0.13% | 7.60 -0.03 -0.39% | 7.62 0.02 0.26% | 7.57 -0.05 -0.66% | 7.58 0.01 0.13% | 7.59 0.01 0.13% | 7.59 0 0% | 7.71 0.12 1.58% | 7.65 -0.06 -0.78% | 7.60 -0.05 -0.65% | 7.56 -0.04 -0.53% | 7.62 |
說明:最高漲幅:3.29%最低跌幅:-2.89% 最高價:10.15最低價:7.55平均價:8.68,灰色底表示週末,漲119天(8.78)元,跌149天(-11.8)元,平盤33天
3%=3,2%=15,1%=60,0%=74,-0%=3,-1%=19,-2%=34,-3%=93,
| 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 | 1466 | 9008 | 15 | 89840 | 9.92 | 10.15 | 9.91 | 10.15 | 0.05 | 0% | 9.91 | 1 | 10.10 | 3 | 0.00 |
| 2019-01-03 | 1466 | 5508 | 6 | 55100 | 9.96 | 10.05 | 9.96 | 10.05 | 0.10 | -0.99% | 9.90 | 1 | 10.00 | 2 | 0.00 |
| 2019-01-04 | 1466 | 7007 | 12 | 69890 | 9.95 | 10.00 | 9.92 | 10.00 | 0.05 | -0.5% | 9.87 | 1 | 9.99 | 1 | 0.00 |
| 2019-01-07 | 1466 | 9387 | 21 | 92920 | 9.80 | 9.95 | 9.80 | 9.95 | 0.05 | -0.5% | 9.83 | 10 | 9.98 | 1 | 0.00 |
| 2019-01-08 | 1466 | 5039 | 7 | 49611 | 9.95 | 9.95 | 9.80 | 9.80 | 0.15 | -1.51% | 9.82 | 10 | 9.85 | 2 | 0.00 |
| 2019-01-09 | 1466 | 32015 | 20 | 314282 | 9.82 | 9.82 | 9.80 | 9.80 | 0.00 | 0% | 9.80 | 1 | 9.87 | 1 | 0.00 |
| 2019-01-10 | 1466 | 10002 | 12 | 97708 | 9.71 | 9.85 | 9.70 | 9.85 | 0.05 | 0.51% | 9.70 | 1 | 9.85 | 1 | 0.00 |
| 2019-01-11 | 1466 | 12003 | 14 | 117707 | 9.90 | 9.99 | 9.71 | 9.99 | 0.14 | 1.42% | 9.73 | 3 | 9.90 | 2 | 0.00 |
| 2019-01-14 | 1466 | 14650 | 27 | 143936 | 9.86 | 9.95 | 9.76 | 9.78 | 0.21 | -2.1% | 9.78 | 2 | 9.85 | 1 | 0.00 |
| 2019-01-15 | 1466 | 3868 | 12 | 37529 | 9.80 | 9.80 | 9.70 | 9.70 | 0.08 | -0.82% | 9.70 | 11 | 9.78 | 1 | 0.00 |
| 2019-01-16 | 1466 | 33003 | 21 | 319558 | 9.78 | 9.80 | 9.65 | 9.65 | 0.05 | -0.52% | 9.65 | 1 | 9.71 | 1 | 0.00 |
| 2019-01-17 | 1466 | 14920 | 16 | 144228 | 9.63 | 9.75 | 9.63 | 9.75 | 0.10 | 1.04% | 9.65 | 2 | 9.80 | 4 | 0.00 |
| 2019-01-18 | 1466 | 2003 | 5 | 19527 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0% | 9.75 | 8 | 9.80 | 6 | 0.00 |
| 2019-01-21 | 1466 | 2007 | 8 | 19574 | 9.75 | 9.76 | 9.75 | 9.76 | 0.01 | 0.1% | 9.75 | 1 | 9.79 | 1 | 0.00 |
| 2019-01-23 | 1466 | 2104 | 6 | 20413 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | -0.61% | 9.67 | 1 | 9.76 | 4 | 0.00 |
| 2019-01-24 | 1466 | 37160 | 33 | 365767 | 9.70 | 9.88 | 9.70 | 9.85 | 0.15 | 1.55% | 9.85 | 6 | 9.87 | 2 | 0.00 |
| 2019-01-25 | 1466 | 17214 | 15 | 171775 | 9.90 | 10.00 | 9.85 | 10.00 | 0.15 | 1.52% | 9.80 | 1 | 10.00 | 14 | 0.00 |
| 2019-01-28 | 1466 | 3035 | 38 | 30335 | 10.00 | 10.00 | 9.95 | 9.95 | 0.05 | -0.5% | 9.95 | 1 | 9.97 | 1 | 0.00 |
| 2019-01-29 | 1466 | 64001 | 9 | 626420 | 9.85 | 9.87 | 9.78 | 9.87 | 0.08 | -0.8% | 9.78 | 7 | 9.86 | 1 | 0.00 |
| 2019-01-30 | 1466 | 18193 | 22 | 177323 | 9.77 | 9.77 | 9.73 | 9.73 | 0.14 | -1.42% | 9.73 | 1 | 9.86 | 2 | 0.00 |
| 2019-02-11 | 1466 | 12015 | 26 | 115855 | 9.73 | 9.73 | 9.60 | 9.62 | 0.11 | -1.13% | 9.62 | 2 | 9.75 | 1 | 0.00 |
| 2019-02-12 | 1466 | 15003 | 7 | 145577 | 9.74 | 9.74 | 9.65 | 9.72 | 0.10 | 1.04% | 9.65 | 5 | 9.73 | 1 | 0.00 |
| 2019-02-13 | 1466 | 11039 | 11 | 107233 | 9.71 | 9.72 | 9.71 | 9.72 | 0.00 | 0% | 9.64 | 5 | 9.73 | 3 | 0.00 |
| 2019-02-14 | 1466 | 20058 | 17 | 194985 | 9.70 | 9.75 | 9.68 | 9.68 | 0.04 | -0.41% | 9.68 | 1 | 9.74 | 6 | 0.00 |
| 2019-02-18 | 1466 | 13831 | 37 | 134308 | 9.74 | 9.74 | 9.66 | 9.66 | 0.00 | -0.21% | 9.66 | 4 | 9.73 | 5 | 0.00 |
| 2019-02-19 | 1466 | 16402 | 15 | 159725 | 9.74 | 9.79 | 9.70 | 9.79 | 0.13 | 1.35% | 9.71 | 2 | 9.80 | 5 | 0.00 |
| 2019-02-20 | 1466 | 31004 | 18 | 303206 | 9.79 | 9.79 | 9.77 | 9.77 | 0.02 | -0.2% | 9.77 | 2 | 9.78 | 6 | 0.00 |
| 2019-02-21 | 1466 | 4288 | 11 | 41750 | 9.75 | 9.75 | 9.73 | 9.73 | 0.04 | -0.41% | 9.72 | 2 | 9.73 | 4 | 0.00 |
| 2019-02-22 | 1466 | 6007 | 10 | 58534 | 9.81 | 9.81 | 9.68 | 9.68 | 0.05 | -0.51% | 9.68 | 12 | 9.79 | 10 | 0.00 |
| 2019-02-25 | 1466 | 26120 | 38 | 253411 | 9.67 | 9.82 | 9.65 | 9.80 | 0.12 | 1.24% | 9.64 | 3 | 9.80 | 8 | 0.00 |
| 2019-02-26 | 1466 | 5254 | 20 | 51100 | 9.83 | 9.83 | 9.67 | 9.67 | 0.13 | -1.33% | 9.66 | 3 | 9.80 | 3 | 0.00 |
| 2019-02-27 | 1466 | 19040 | 27 | 183937 | 9.62 | 9.70 | 9.60 | 9.70 | 0.03 | 0.31% | 9.64 | 3 | 9.70 | 2 | 0.00 |
| 2019-03-04 | 1466 | 18160 | 51 | 174285 | 9.68 | 9.68 | 9.53 | 9.63 | 0.07 | -0.72% | 9.63 | 2 | 9.64 | 3 | 0.00 |
| 2019-03-05 | 1466 | 4021 | 20 | 38773 | 9.60 | 9.69 | 9.60 | 9.69 | 0.06 | 0.62% | 9.57 | 3 | 9.69 | 2 | 0.00 |
| 2019-03-06 | 1466 | 31048 | 34 | 296022 | 9.61 | 9.61 | 9.36 | 9.55 | 0.14 | -1.44% | 9.47 | 1 | 9.59 | 3 | 0.00 |
| 2019-03-07 | 1466 | 12029 | 36 | 114312 | 9.50 | 9.55 | 9.50 | 9.50 | 0.05 | -0.52% | 9.50 | 13 | 9.55 | 1 | 0.00 |
| 2019-03-08 | 1466 | 13679 | 48 | 129971 | 9.50 | 9.54 | 9.50 | 9.54 | 0.04 | 0.42% | 9.51 | 1 | 9.55 | 1 | 0.00 |
| 2019-03-11 | 1466 | 39251 | 87 | 369378 | 9.48 | 9.48 | 9.31 | 9.45 | 0.09 | -0.94% | 9.39 | 5 | 9.43 | 1 | 0.00 |
| 2019-03-12 | 1466 | 25141 | 31 | 236468 | 9.45 | 9.50 | 9.38 | 9.40 | 0.05 | -0.53% | 9.40 | 8 | 9.49 | 4 | 0.00 |
| 2019-03-13 | 1466 | 19161 | 39 | 179914 | 9.35 | 9.40 | 9.35 | 9.40 | 0.00 | 0% | 9.37 | 3 | 9.44 | 1 | 0.00 |
| 2019-03-14 | 1466 | 30485 | 46 | 292480 | 9.79 | 9.79 | 9.50 | 9.50 | 0.10 | 1.06% | 9.47 | 1 | 9.60 | 1 | 0.00 |
| 2019-03-15 | 1466 | 67797 | 41 | 650160 | 9.50 | 9.65 | 9.50 | 9.60 | 0.10 | 1.05% | 9.55 | 2 | 9.60 | 3 | 0.00 |
| 2019-03-18 | 1466 | 15186 | 108 | 147634 | 9.60 | 9.80 | 9.60 | 9.80 | 0.20 | 2.08% | 9.64 | 1 | 9.70 | 3 | 0.00 |
| 2019-03-19 | 1466 | 25063 | 39 | 244995 | 9.80 | 9.80 | 9.65 | 9.70 | 0.10 | -1.02% | 9.70 | 7 | 9.75 | 1 | 0.00 |
| 2019-03-20 | 1466 | 36391 | 58 | 350871 | 9.65 | 9.65 | 9.60 | 9.65 | 0.05 | -0.52% | 9.65 | 7 | 9.69 | 2 | 0.00 |
| 2019-03-21 | 1466 | 43015 | 26 | 413625 | 9.63 | 9.63 | 9.53 | 9.53 | 0.12 | -1.24% | 9.50 | 8 | 9.53 | 2 | 0.00 |
| 2019-03-22 | 1466 | 21040 | 25 | 198712 | 9.53 | 9.53 | 9.38 | 9.38 | 0.15 | -1.57% | 9.36 | 1 | 9.38 | 5 | 0.00 |
| 2019-03-25 | 1466 | 36661 | 27 | 343153 | 9.30 | 9.44 | 9.30 | 9.40 | 0.02 | 0.21% | 9.52 | 10 | 9.60 | 3 | 0.00 |
| 2019-03-26 | 1466 | 15107 | 32 | 141137 | 9.33 | 9.44 | 9.33 | 9.44 | 0.04 | 0.43% | 9.34 | 1 | 9.45 | 1 | 0.00 |
| 2019-03-27 | 1466 | 8154 | 22 | 76081 | 9.33 | 9.34 | 9.33 | 9.33 | 0.11 | -1.17% | 9.33 | 4 | 9.50 | 12 | 0.00 |
| 2019-03-28 | 1466 | 6603 | 12 | 61495 | 9.33 | 9.33 | 9.30 | 9.30 | 0.03 | -0.32% | 9.30 | 5 | 9.38 | 4 | 0.00 |
| 2019-03-29 | 1466 | 73422 | 25 | 685837 | 9.30 | 9.40 | 9.30 | 9.40 | 0.10 | 1.08% | 9.30 | 4 | 9.40 | 11 | 0.00 |
| 2019-04-01 | 1466 | 7220 | 24 | 67266 | 9.40 | 9.40 | 9.30 | 9.30 | 0.10 | -1.06% | 9.18 | 2 | 9.30 | 3 | 0.00 |
| 2019-04-02 | 1466 | 49022 | 27 | 447202 | 9.19 | 9.30 | 9.01 | 9.30 | 0.00 | 0% | 9.16 | 2 | 9.30 | 2 | 0.00 |
| 2019-04-03 | 1466 | 23006 | 13 | 211854 | 9.30 | 9.30 | 9.20 | 9.20 | 0.10 | -1.08% | 9.15 | 2 | 9.25 | 5 | 0.00 |
| 2019-04-08 | 1466 | 75733 | 24 | 693271 | 9.20 | 9.20 | 9.05 | 9.05 | 0.15 | -1.63% | 9.01 | 2 | 9.10 | 82 | 0.00 |
| 2019-04-09 | 1466 | 187129 | 73 | 1649326 | 9.05 | 9.10 | 8.71 | 9.09 | 0.04 | 0.44% | 8.87 | 1 | 9.09 | 6 | 0.00 |
| 2019-04-10 | 1466 | 31560 | 16 | 288383 | 9.09 | 9.15 | 9.09 | 9.14 | 0.05 | 0.55% | 9.00 | 2 | 9.14 | 8 | 0.00 |
| 2019-04-11 | 1466 | 39001 | 12 | 355269 | 9.14 | 9.14 | 9.07 | 9.07 | 0.07 | -0.77% | 9.06 | 2 | 9.10 | 2 | 0.00 |
| 2019-04-12 | 1466 | 39006 | 12 | 354824 | 9.07 | 9.13 | 8.99 | 9.13 | 0.06 | 0.66% | 9.02 | 1 | 9.10 | 3 | 0.00 |
| 2019-04-15 | 1466 | 19046 | 27 | 172784 | 9.13 | 9.13 | 9.00 | 9.05 | 0.08 | -0.88% | 9.01 | 2 | 9.07 | 1 | 0.00 |
| 2019-04-17 | 1466 | 18203 | 19 | 166745 | 9.09 | 9.20 | 9.08 | 9.20 | 0.12 | 1.66% | 9.05 | 1 | 9.20 | 14 | 0.00 |
| 2019-04-18 | 1466 | 44001 | 12 | 400208 | 9.20 | 9.20 | 8.98 | 8.98 | 0.22 | -2.39% | 8.95 | 1 | 9.05 | 1 | 0.00 |
| 2019-04-19 | 1466 | 23045 | 27 | 209445 | 8.99 | 9.16 | 8.99 | 9.06 | 0.08 | 0.89% | 9.06 | 1 | 9.16 | 1 | 0.00 |
| 2019-04-22 | 1466 | 28080 | 15 | 255618 | 9.29 | 9.29 | 9.06 | 9.20 | 0.14 | 1.55% | 9.07 | 4 | 9.20 | 1 | 0.00 |
| 2019-04-23 | 1466 | 34702 | 16 | 315622 | 9.08 | 9.18 | 9.05 | 9.12 | 0.08 | -0.87% | 9.12 | 10 | 9.18 | 6 | 0.00 |
| 2019-04-24 | 1466 | 370196 | 147 | 3273610 | 9.06 | 9.06 | 8.76 | 9.00 | 0.12 | -1.32% | 8.85 | 3 | 9.03 | 4 | 0.00 |
| 2019-04-25 | 1466 | 16401 | 13 | 146335 | 8.87 | 8.99 | 8.85 | 8.99 | 0.01 | -0.11% | 8.91 | 1 | 8.98 | 3 | 0.00 |
| 2019-04-26 | 1466 | 13001 | 9 | 115968 | 9.04 | 9.04 | 8.90 | 8.95 | 0.04 | -0.44% | 8.91 | 1 | 8.98 | 6 | 0.00 |
| 2019-04-29 | 1466 | 1003 | 4 | 9037 | 9.01 | 9.01 | 9.01 | 9.01 | 0.06 | 0.67% | 8.82 | 2 | 8.97 | 1 | 0.00 |
| 2019-04-30 | 1466 | 65402 | 13 | 578385 | 8.86 | 8.86 | 8.75 | 8.75 | 0.26 | -2.89% | 8.72 | 5 | 8.75 | 4 | 0.00 |
| 2019-05-02 | 1466 | 55403 | 36 | 487426 | 8.83 | 8.88 | 8.70 | 8.88 | 0.13 | 1.49% | 8.74 | 3 | 8.88 | 4 | 0.00 |
| 2019-05-03 | 1466 | 77557 | 25 | 687933 | 8.88 | 8.89 | 8.76 | 8.79 | 0.09 | -1.01% | 8.79 | 5 | 8.80 | 2 | 0.00 |
| 2019-05-06 | 1466 | 7037 | 9 | 61815 | 8.78 | 8.86 | 8.71 | 8.86 | 0.07 | 0.8% | 8.73 | 3 | 8.80 | 2 | 0.00 |
| 2019-05-07 | 1466 | 576278 | 37 | 5097259 | 8.76 | 9.10 | 8.70 | 8.85 | 0.01 | -0.11% | 8.79 | 2 | 8.85 | 3 | 0.00 |
| 2019-05-08 | 1466 | 984373 | 22 | 8716150 | 8.85 | 9.00 | 8.85 | 9.00 | 0.15 | 1.69% | 8.78 | 6 | 9.26 | 4 | 0.00 |
| 2019-05-09 | 1466 | 3010 | 2 | 26819 | 8.91 | 8.91 | 8.91 | 8.91 | 0.09 | -1% | 8.90 | 1 | 8.94 | 6 | 0.00 |
| 2019-05-10 | 1466 | 54000 | 18 | 473650 | 8.71 | 8.90 | 8.65 | 8.80 | 0.11 | -1.23% | 8.80 | 14 | 8.90 | 1 | 0.00 |
| 2019-05-13 | 1466 | 10001 | 7 | 87738 | 8.80 | 8.80 | 8.74 | 8.74 | 0.06 | -0.68% | 8.75 | 5 | 8.90 | 1 | 0.00 |
| 2019-05-14 | 1466 | 9000 | 4 | 78490 | 8.70 | 8.74 | 8.70 | 8.73 | 0.01 | -0.11% | 8.73 | 5 | 8.80 | 1 | 0.00 |
| 2019-05-15 | 1466 | 74003 | 20 | 645754 | 8.80 | 8.80 | 8.70 | 8.75 | 0.02 | 0.23% | 8.62 | 9 | 8.76 | 1 | 0.00 |
| 2019-05-16 | 1466 | 67004 | 31 | 592952 | 8.75 | 9.00 | 8.74 | 8.77 | 0.02 | 0.23% | 8.77 | 2 | 8.85 | 10 | 0.00 |
| 2019-05-17 | 1466 | 54005 | 16 | 477621 | 8.82 | 8.86 | 8.82 | 8.85 | 0.08 | 0.91% | 8.84 | 8 | 8.85 | 1 | 0.00 |
| 2019-05-20 | 1466 | 25508 | 16 | 224793 | 8.82 | 8.82 | 8.81 | 8.81 | 0.04 | -0.45% | 8.83 | 6 | 9.01 | 1 | 0.00 |
| 2019-05-22 | 1466 | 24080 | 9 | 219140 | 9.15 | 9.15 | 9.09 | 9.10 | 0.07 | 3.29% | 9.05 | 10 | 9.26 | 6 | 0.00 |
| 2019-05-23 | 1466 | 659248 | 19 | 6001625 | 9.10 | 9.29 | 9.10 | 9.16 | 0.06 | 0.66% | 9.10 | 4 | 9.15 | 1 | 0.00 |
| 2019-05-24 | 1466 | 24035 | 9 | 219285 | 8.90 | 9.16 | 8.90 | 9.03 | 0.13 | -1.42% | 9.03 | 2 | 9.13 | 3 | 0.00 |
| 2019-05-27 | 1466 | 3002 | 5 | 26958 | 8.90 | 9.09 | 8.90 | 9.09 | 0.06 | 0.66% | 8.99 | 9 | 9.15 | 5 | 0.00 |
| 2019-05-28 | 1466 | 28007 | 12 | 254613 | 9.10 | 9.10 | 9.05 | 9.05 | 0.04 | -0.44% | 9.01 | 4 | 9.09 | 3 | 0.00 |
| 2019-05-29 | 1466 | 14003 | 16 | 127667 | 9.20 | 9.20 | 9.07 | 9.07 | 0.02 | 0.22% | 9.06 | 5 | 9.07 | 1 | 0.00 |
| 2019-05-30 | 1466 | 20200 | 7 | 184059 | 9.19 | 9.19 | 9.06 | 9.06 | 0.01 | -0.11% | 9.04 | 11 | 9.10 | 1 | 0.00 |
| 2019-05-31 | 1466 | 32046 | 13 | 293914 | 9.19 | 9.23 | 9.08 | 9.08 | 0.02 | 0.22% | 9.08 | 7 | 9.18 | 8 | 0.00 |
| 2019-06-03 | 1466 | 31008 | 13 | 276178 | 9.01 | 9.01 | 8.88 | 8.96 | 0.12 | -1.32% | 8.96 | 4 | 9.04 | 1 | 0.00 |
| 2019-06-04 | 1466 | 3500 | 8 | 31530 | 9.01 | 9.01 | 9.01 | 9.01 | 0.05 | 0.56% | 8.93 | 3 | 9.02 | 1 | 0.00 |
| 2019-06-05 | 1466 | 18146 | 10 | 162265 | 8.86 | 9.01 | 8.86 | 9.01 | 0.00 | 0% | 8.95 | 2 | 9.01 | 1 | 0.00 |
| 2019-06-06 | 1466 | 11282 | 8 | 102093 | 8.91 | 9.10 | 8.91 | 9.09 | 0.08 | 0.89% | 9.01 | 5 | 9.08 | 1 | 0.00 |
| 2019-06-10 | 1466 | 17001 | 10 | 154589 | 9.09 | 9.11 | 9.00 | 9.00 | 0.09 | -0.99% | 9.00 | 6 | 9.14 | 1 | 0.00 |
| 2019-06-11 | 1466 | 29003 | 11 | 261226 | 9.00 | 9.08 | 8.95 | 8.95 | 0.05 | -0.56% | 8.90 | 4 | 9.00 | 3 | 0.00 |
| 2019-06-12 | 1466 | 12500 | 15 | 111060 | 8.88 | 8.89 | 8.88 | 8.89 | 0.06 | -0.67% | 8.89 | 1 | 8.94 | 1 | 0.00 |
| 2019-06-13 | 1466 | 2109 | 6 | 19431 | 9.27 | 9.27 | 9.17 | 9.17 | 0.28 | 3.15% | 8.89 | 2 | 9.10 | 1 | 0.00 |
| 2019-06-14 | 1466 | 2001 | 2 | 18008 | 9.00 | 9.00 | 9.00 | 9.00 | 0.17 | -1.85% | 8.86 | 2 | 9.08 | 3 | 0.00 |
| 2019-06-17 | 1466 | 9001 | 7 | 80759 | 8.85 | 9.09 | 8.85 | 9.07 | 0.07 | 0.78% | 8.89 | 4 | 9.07 | 2 | 0.00 |
| 2019-06-19 | 1466 | 28003 | 22 | 253615 | 8.95 | 9.29 | 8.95 | 8.98 | 0.00 | -0.99% | 8.98 | 3 | 9.12 | 3 | 0.00 |
| 2019-06-20 | 1466 | 6006 | 9 | 54313 | 9.10 | 9.10 | 8.98 | 9.07 | 0.09 | 1% | 9.00 | 2 | 9.07 | 2 | 0.00 |
| 2019-06-21 | 1466 | 24825 | 21 | 224405 | 9.07 | 9.07 | 9.00 | 9.03 | 0.04 | -0.44% | 8.98 | 4 | 9.03 | 3 | 0.00 |
| 2019-06-24 | 1466 | 27003 | 20 | 243446 | 9.05 | 9.05 | 9.00 | 9.00 | 0.03 | -0.33% | 8.95 | 2 | 9.00 | 6 | 0.00 |
| 2019-06-25 | 1466 | 11001 | 8 | 98219 | 8.88 | 9.03 | 8.86 | 9.03 | 0.03 | 0.33% | 8.89 | 2 | 8.98 | 2 | 0.00 |
| 2019-06-26 | 1466 | 27211 | 11 | 243347 | 8.91 | 9.00 | 8.91 | 8.91 | 0.12 | -1.33% | 8.92 | 1 | 8.98 | 4 | 0.00 |
| 2019-06-27 | 1466 | 31287 | 23 | 282941 | 8.95 | 9.27 | 8.95 | 9.11 | 0.20 | 2.24% | 8.88 | 7 | 9.08 | 7 | 0.00 |
| 2019-06-28 | 1466 | 8896 | 8 | 79913 | 9.03 | 9.03 | 8.95 | 8.96 | 0.15 | -1.65% | 8.96 | 3 | 8.99 | 1 | 0.00 |
| 2019-07-01 | 1466 | 12041 | 11 | 108430 | 8.96 | 9.09 | 8.96 | 9.09 | 0.13 | 1.45% | 8.97 | 3 | 9.03 | 1 | 0.00 |
| 2019-07-02 | 1466 | 8449 | 7 | 75904 | 8.98 | 9.02 | 8.97 | 9.00 | 0.09 | -0.99% | 8.95 | 5 | 9.00 | 2 | 0.00 |
| 2019-07-03 | 1466 | 12004 | 9 | 107014 | 8.92 | 8.94 | 8.91 | 8.91 | 0.09 | -1% | 8.90 | 4 | 8.94 | 1 | 0.00 |
| 2019-07-04 | 1466 | 19055 | 15 | 169919 | 9.25 | 9.25 | 8.89 | 8.92 | 0.01 | 0.11% | 8.89 | 3 | 8.91 | 3 | 0.00 |
| 2019-07-05 | 1466 | 29651 | 18 | 263392 | 8.90 | 8.91 | 8.83 | 8.90 | 0.02 | -0.22% | 8.85 | 5 | 8.91 | 7 | 0.00 |
| 2019-07-08 | 1466 | 11560 | 11 | 102427 | 8.86 | 8.90 | 8.85 | 8.90 | 0.00 | 0% | 8.84 | 2 | 8.88 | 1 | 0.00 |
| 2019-07-09 | 1466 | 15560 | 7 | 137583 | 8.86 | 8.86 | 8.82 | 8.82 | 0.08 | -0.9% | 8.80 | 2 | 8.87 | 1 | 0.00 |
| 2019-07-10 | 1466 | 27001 | 16 | 237678 | 8.83 | 8.83 | 8.75 | 8.79 | 0.03 | -0.34% | 8.77 | 4 | 8.80 | 1 | 0.00 |
| 2019-07-11 | 1466 | 53081 | 23 | 462183 | 8.89 | 8.89 | 8.64 | 8.71 | 0.08 | -0.91% | 8.71 | 3 | 8.73 | 1 | 0.00 |
| 2019-07-12 | 1466 | 24921 | 16 | 217045 | 8.76 | 8.76 | 8.70 | 8.70 | 0.01 | -0.11% | 8.67 | 1 | 8.70 | 4 | 0.00 |
| 2019-07-15 | 1466 | 205518 | 52 | 1770097 | 8.67 | 8.84 | 8.51 | 8.60 | 0.10 | -1.15% | 8.60 | 3 | 8.63 | 1 | 0.00 |
| 2019-07-16 | 1466 | 48154 | 21 | 412981 | 8.60 | 8.67 | 8.57 | 8.57 | 0.03 | -0.35% | 8.57 | 6 | 8.61 | 1 | 0.00 |
| 2019-07-17 | 1466 | 176560 | 34 | 1514066 | 8.57 | 8.63 | 8.57 | 8.63 | 0.06 | 0.7% | 8.60 | 2 | 8.64 | 3 | 0.00 |
| 2019-07-18 | 1466 | 27230 | 12 | 235227 | 8.63 | 8.67 | 8.63 | 8.63 | 0.00 | 0% | 8.62 | 4 | 8.63 | 6 | 0.00 |
| 2019-07-19 | 1466 | 88450 | 32 | 790668 | 9.20 | 9.20 | 8.66 | 8.66 | 0.03 | 0.35% | 8.67 | 11 | 8.78 | 2 | 0.00 |
| 2019-07-22 | 1466 | 21040 | 10 | 181935 | 8.61 | 8.68 | 8.61 | 8.67 | 0.01 | 0.12% | 8.67 | 3 | 8.74 | 2 | 0.00 |
| 2019-07-23 | 1466 | 29001 | 12 | 251828 | 8.67 | 8.69 | 8.66 | 8.68 | 0.01 | 0.12% | 8.68 | 1 | 8.69 | 6 | 0.00 |
| 2019-07-24 | 1466 | 37300 | 25 | 324189 | 8.69 | 8.71 | 8.67 | 8.67 | 0.01 | -0.12% | 8.66 | 3 | 8.67 | 1 | 0.00 |
| 2019-07-25 | 1466 | 60720 | 22 | 526564 | 8.66 | 8.70 | 8.66 | 8.66 | 0.01 | -0.12% | 8.66 | 1 | 8.72 | 2 | 0.00 |
| 2019-07-26 | 1466 | 5050 | 4 | 43732 | 8.66 | 8.66 | 8.66 | 8.66 | 0.00 | 0% | 8.67 | 3 | 8.75 | 2 | 0.00 |
| 2019-07-29 | 1466 | 33005 | 17 | 285483 | 8.66 | 8.77 | 8.62 | 8.69 | 0.03 | 0.35% | 8.63 | 3 | 8.69 | 3 | 0.00 |
| 2019-07-30 | 1466 | 13048 | 13 | 112481 | 8.61 | 8.69 | 8.59 | 8.69 | 0.00 | 0% | 8.57 | 3 | 8.69 | 3 | 0.00 |
| 2019-07-31 | 1466 | 5630 | 5 | 48941 | 8.70 | 8.70 | 8.70 | 8.70 | 0.01 | 0.12% | 8.66 | 2 | 8.70 | 1 | 0.00 |
| 2019-08-01 | 1466 | 44877 | 19 | 386301 | 8.65 | 8.67 | 8.55 | 8.67 | 0.03 | -0.34% | 8.58 | 2 | 8.69 | 4 | 0.00 |
| 2019-08-02 | 1466 | 6040 | 3 | 51941 | 8.60 | 8.60 | 8.60 | 8.60 | 0.07 | -0.81% | 8.55 | 5 | 8.60 | 1 | 0.00 |
| 2019-08-05 | 1466 | 78402 | 55 | 653517 | 8.53 | 8.53 | 8.24 | 8.38 | 0.22 | -2.56% | 8.28 | 1 | 8.38 | 5 | 0.00 |
| 2019-08-06 | 1466 | 43159 | 23 | 360825 | 8.27 | 8.42 | 8.20 | 8.42 | 0.04 | 0.48% | 8.38 | 1 | 8.43 | 1 | 0.00 |
| 2019-08-07 | 1466 | 9001 | 8 | 75518 | 8.46 | 8.46 | 8.29 | 8.29 | 0.13 | -1.54% | 8.29 | 2 | 8.43 | 2 | 0.00 |
| 2019-08-08 | 1466 | 33413 | 22 | 278366 | 8.33 | 8.67 | 8.30 | 8.32 | 0.03 | 0.36% | 8.31 | 4 | 8.39 | 3 | 0.00 |
| 2019-08-12 | 1466 | 24365 | 12 | 202682 | 8.34 | 8.34 | 8.30 | 8.34 | 0.02 | 0.24% | 8.30 | 1 | 8.34 | 33 | 0.00 |
| 2019-08-13 | 1466 | 15323 | 14 | 127620 | 8.36 | 8.36 | 8.30 | 8.35 | 0.01 | 0.12% | 8.30 | 1 | 8.35 | 7 | 0.00 |
| 2019-08-14 | 1466 | 20003 | 14 | 167614 | 8.33 | 8.57 | 8.33 | 8.36 | 0.01 | 0.12% | 8.34 | 3 | 8.44 | 3 | 0.00 |
| 2019-08-15 | 1466 | 42001 | 13 | 348588 | 8.29 | 8.30 | 8.29 | 8.29 | 0.07 | -0.84% | 8.21 | 2 | 8.30 | 8 | 0.00 |
| 2019-08-16 | 1466 | 24000 | 8 | 199900 | 8.45 | 8.45 | 8.29 | 8.36 | 0.07 | 0.84% | 8.36 | 1 | 8.54 | 4 | 0.00 |
| 2019-08-19 | 1466 | 43644 | 23 | 365998 | 8.52 | 8.52 | 8.32 | 8.46 | 0.10 | 1.2% | 8.32 | 8 | 8.46 | 2 | 0.00 |
| 2019-08-20 | 1466 | 23279 | 11 | 194085 | 8.35 | 8.35 | 8.33 | 8.33 | 0.13 | -1.54% | 8.33 | 5 | 8.45 | 6 | 0.00 |
| 2019-08-21 | 1466 | 29001 | 24 | 242198 | 8.34 | 8.38 | 8.30 | 8.38 | 0.05 | 0.6% | 8.30 | 7 | 8.38 | 3 | 0.00 |
| 2019-08-22 | 1466 | 737427 | 55 | 6243035 | 8.34 | 8.70 | 8.34 | 8.46 | 0.08 | 0.95% | 8.46 | 6 | 8.50 | 3 | 0.00 |
| 2019-08-23 | 1466 | 610068 | 22 | 5101410 | 8.50 | 8.50 | 8.35 | 8.48 | 0.02 | 0.24% | 8.35 | 4 | 8.48 | 3 | 0.00 |
| 2019-08-26 | 1466 | 588072 | 10 | 4887195 | 8.31 | 8.39 | 8.31 | 8.34 | 0.14 | -1.65% | 8.34 | 2 | 8.43 | 4 | 0.00 |
| 2019-08-27 | 1466 | 274376 | 31 | 2298021 | 8.34 | 8.59 | 8.34 | 8.39 | 0.05 | 0.6% | 8.33 | 3 | 8.42 | 1 | 0.00 |
| 2019-08-28 | 1466 | 20000 | 11 | 166050 | 8.29 | 8.31 | 8.28 | 8.31 | 0.08 | -0.95% | 8.28 | 1 | 8.30 | 11 | 0.00 |
| 2019-08-29 | 1466 | 66006 | 34 | 538318 | 8.31 | 8.31 | 8.03 | 8.19 | 0.12 | -1.44% | 8.13 | 5 | 8.17 | 3 | 0.00 |
| 2019-08-30 | 1466 | 49482 | 28 | 402928 | 8.18 | 8.19 | 8.10 | 8.17 | 0.02 | -0.24% | 8.12 | 5 | 8.18 | 4 | 0.00 |
| 2019-09-02 | 1466 | 68623 | 27 | 554435 | 8.05 | 8.14 | 8.03 | 8.14 | 0.03 | -0.37% | 8.09 | 5 | 8.15 | 6 | 0.00 |
| 2019-09-03 | 1466 | 32074 | 12 | 262851 | 8.20 | 8.20 | 8.18 | 8.18 | 0.04 | 0.49% | 8.12 | 3 | 8.19 | 1 | 0.00 |
| 2019-09-04 | 1466 | 313812 | 129 | 2490778 | 8.06 | 8.06 | 7.84 | 8.00 | 0.18 | -2.2% | 8.00 | 2 | 8.02 | 5 | 0.00 |
| 2019-09-05 | 1466 | 90538 | 43 | 719305 | 7.92 | 8.01 | 7.89 | 7.95 | 0.05 | -0.62% | 7.91 | 4 | 7.95 | 7 | 0.00 |
| 2019-09-06 | 1466 | 94006 | 37 | 746475 | 8.08 | 8.08 | 7.90 | 7.97 | 0.02 | 0.25% | 7.91 | 23 | 7.97 | 10 | 0.00 |
| 2019-09-09 | 1466 | 84500 | 24 | 672392 | 7.95 | 8.03 | 7.94 | 8.01 | 0.04 | 0.5% | 7.94 | 16 | 8.02 | 1 | 0.00 |
| 2019-09-10 | 1466 | 39420 | 22 | 314036 | 8.01 | 8.01 | 7.93 | 8.00 | 0.01 | -0.12% | 7.90 | 15 | 8.00 | 12 | 0.00 |
| 2019-09-11 | 1466 | 29253 | 17 | 233175 | 8.00 | 8.00 | 7.93 | 8.00 | 0.00 | 0% | 7.93 | 2 | 8.00 | 67 | 0.00 |
| 2019-09-12 | 1466 | 7942 | 11 | 63386 | 8.00 | 8.00 | 7.95 | 8.00 | 0.00 | 0% | 7.93 | 1 | 8.00 | 63 | 0.00 |
| 2019-09-16 | 1466 | 77133 | 23 | 616430 | 8.00 | 8.05 | 7.91 | 8.00 | 0.00 | 0% | 8.00 | 3 | 8.05 | 7 | 0.00 |
| 2019-09-17 | 1466 | 44399 | 22 | 352249 | 7.93 | 7.97 | 7.91 | 7.96 | 0.04 | -0.5% | 7.91 | 8 | 7.96 | 2 | 0.00 |
| 2019-09-18 | 1466 | 38501 | 23 | 308397 | 7.96 | 8.14 | 7.95 | 8.14 | 0.18 | 2.26% | 7.96 | 3 | 8.14 | 2 | 0.00 |
| 2019-09-19 | 1466 | 66512 | 27 | 531230 | 8.14 | 8.14 | 7.93 | 8.07 | 0.07 | -0.86% | 7.95 | 7 | 8.08 | 7 | 0.00 |
| 2019-09-20 | 1466 | 19303 | 14 | 153632 | 7.95 | 8.01 | 7.94 | 7.95 | 0.12 | -1.49% | 7.95 | 4 | 8.00 | 1 | 0.00 |
| 2019-09-23 | 1466 | 43002 | 18 | 342104 | 7.95 | 7.99 | 7.95 | 7.99 | 0.04 | 0.5% | 7.95 | 4 | 8.00 | 47 | 0.00 |
| 2019-09-24 | 1466 | 43005 | 23 | 339505 | 7.91 | 7.93 | 7.87 | 7.93 | 0.06 | -0.75% | 7.87 | 5 | 7.93 | 8 | 0.00 |
| 2019-09-25 | 1466 | 7046 | 10 | 55709 | 7.95 | 7.95 | 7.87 | 7.93 | 0.00 | 0% | 7.87 | 2 | 7.94 | 7 | 0.00 |
| 2019-09-26 | 1466 | 1011 | 3 | 8016 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00 | 0% | 7.86 | 1 | 7.93 | 3 | 0.00 |
| 2019-09-27 | 1466 | 32000 | 23 | 250670 | 7.86 | 7.93 | 7.70 | 7.81 | 0.12 | -1.51% | 7.76 | 6 | 7.81 | 3 | 0.00 |
| 2019-10-01 | 1466 | 40000 | 19 | 310310 | 7.81 | 7.81 | 7.70 | 7.75 | 0.06 | -0.77% | 7.71 | 6 | 7.80 | 2 | 0.00 |
| 2019-10-02 | 1466 | 5280 | 7 | 41983 | 8.00 | 8.00 | 7.90 | 7.90 | 0.15 | 1.94% | 7.76 | 1 | 7.90 | 6 | 0.00 |
| 2019-10-03 | 1466 | 18001 | 11 | 141877 | 7.82 | 7.90 | 7.81 | 7.90 | 0.00 | 0% | 7.83 | 2 | 7.90 | 40 | 0.00 |
| 2019-10-04 | 1466 | 55037 | 28 | 427598 | 7.80 | 7.90 | 7.71 | 7.81 | 0.09 | -1.14% | 7.72 | 5 | 7.84 | 2 | 0.00 |
| 2019-10-07 | 1466 | 15040 | 11 | 117662 | 7.81 | 7.90 | 7.77 | 7.90 | 0.09 | 1.15% | 7.80 | 2 | 7.95 | 1 | 0.00 |
| 2019-10-08 | 1466 | 8002 | 8 | 63615 | 7.95 | 7.95 | 7.95 | 7.95 | 0.05 | 0.63% | 7.85 | 1 | 7.95 | 4 | 0.00 |
| 2019-10-09 | 1466 | 3728 | 3 | 29511 | 7.86 | 7.95 | 7.86 | 7.95 | 0.00 | 0% | 7.86 | 7 | 7.95 | 7 | 0.00 |
| 2019-10-14 | 1466 | 2042 | 4 | 16311 | 7.99 | 7.99 | 7.99 | 7.99 | 0.04 | 0.5% | 7.90 | 1 | 7.98 | 11 | 0.00 |
| 2019-10-15 | 1466 | 19032 | 15 | 150963 | 8.05 | 8.05 | 7.90 | 7.90 | 0.09 | -1.13% | 7.90 | 2 | 7.97 | 1 | 0.00 |
| 2019-10-16 | 1466 | 20001 | 21 | 158347 | 7.77 | 7.99 | 7.77 | 7.99 | 0.09 | 1.14% | 7.86 | 1 | 7.99 | 1 | 0.00 |
| 2019-10-17 | 1466 | 15348 | 14 | 121977 | 7.99 | 7.99 | 7.90 | 7.99 | 0.00 | 0% | 7.90 | 5 | 8.04 | 2 | 0.00 |
| 2019-10-18 | 1466 | 11171 | 12 | 88818 | 7.98 | 7.99 | 7.92 | 7.99 | 0.00 | 0% | 7.92 | 2 | 7.99 | 2 | 0.00 |
| 2019-10-21 | 1466 | 9364 | 8 | 74522 | 7.95 | 7.99 | 7.95 | 7.99 | 0.00 | 0% | 7.95 | 5 | 8.00 | 14 | 0.00 |
| 2019-10-22 | 1466 | 40001 | 19 | 318237 | 7.99 | 8.00 | 7.91 | 7.91 | 0.08 | -1% | 7.91 | 2 | 7.99 | 2 | 0.00 |
| 2019-10-23 | 1466 | 4147 | 5 | 32884 | 7.93 | 7.93 | 7.93 | 7.93 | 0.02 | 0.25% | 7.93 | 2 | 7.98 | 3 | 0.00 |
| 2019-10-25 | 1466 | 3002 | 4 | 23804 | 7.93 | 7.93 | 7.93 | 7.93 | 0.00 | 0% | 7.92 | 2 | 7.95 | 1 | 0.00 |
| 2019-10-28 | 1466 | 22186 | 14 | 176482 | 7.97 | 8.00 | 7.90 | 8.00 | 0.07 | 0.88% | 7.92 | 3 | 8.00 | 7 | 0.00 |
| 2019-10-29 | 1466 | 13002 | 6 | 103894 | 7.99 | 8.00 | 7.99 | 8.00 | 0.00 | 0% | 7.93 | 1 | 8.00 | 19 | 0.00 |
| 2019-10-30 | 1466 | 17006 | 18 | 136058 | 7.96 | 8.05 | 7.95 | 8.05 | 0.05 | 0.63% | 8.00 | 7 | 8.14 | 2 | 0.00 |
| 2019-10-31 | 1466 | 24000 | 15 | 192010 | 8.00 | 8.05 | 7.96 | 8.05 | 0.00 | 0% | 7.93 | 2 | 8.08 | 1 | 0.00 |
| 2019-11-01 | 1466 | 16040 | 10 | 128260 | 8.00 | 8.03 | 7.96 | 8.03 | 0.02 | -0.25% | 7.95 | 2 | 8.04 | 3 | 0.00 |
| 2019-11-04 | 1466 | 24037 | 16 | 190229 | 7.95 | 7.95 | 7.89 | 7.89 | 0.14 | -1.74% | 7.89 | 1 | 7.90 | 10 | 0.00 |
| 2019-11-05 | 1466 | 17080 | 15 | 134903 | 7.93 | 7.95 | 7.86 | 7.89 | 0.00 | 0% | 7.85 | 2 | 7.89 | 31 | 0.00 |
| 2019-11-06 | 1466 | 15002 | 14 | 117874 | 7.80 | 7.95 | 7.80 | 7.90 | 0.01 | 0.13% | 7.83 | 3 | 7.90 | 4 | 0.00 |
| 2019-11-07 | 1466 | 87954 | 40 | 681912 | 7.83 | 7.83 | 7.70 | 7.77 | 0.13 | -1.65% | 7.75 | 5 | 7.77 | 1 | 0.00 |
| 2019-11-08 | 1466 | 87665 | 49 | 675809 | 7.77 | 7.83 | 7.61 | 7.79 | 0.02 | 0.26% | 7.65 | 2 | 7.79 | 1 | 0.00 |
| 2019-11-11 | 1466 | 7360 | 8 | 57090 | 7.75 | 7.80 | 7.74 | 7.80 | 0.01 | 0.13% | 7.72 | 3 | 7.75 | 5 | 0.00 |
| 2019-11-12 | 1466 | 68109 | 23 | 530256 | 7.80 | 7.80 | 7.70 | 7.78 | 0.02 | -0.26% | 7.70 | 3 | 7.78 | 1 | 0.00 |
| 2019-11-13 | 1466 | 31005 | 16 | 237036 | 7.70 | 7.70 | 7.63 | 7.67 | 0.11 | -1.41% | 7.67 | 2 | 7.71 | 4 | 0.00 |
| 2019-11-14 | 1466 | 40837 | 32 | 309999 | 7.62 | 7.65 | 7.54 | 7.65 | 0.02 | -0.26% | 7.59 | 2 | 7.65 | 9 | 0.00 |
| 2019-11-15 | 1466 | 51520 | 24 | 391478 | 7.60 | 7.69 | 7.56 | 7.69 | 0.04 | 0.52% | 7.58 | 2 | 7.70 | 3 | 0.00 |
| 2019-11-18 | 1466 | 7120 | 10 | 54591 | 7.60 | 7.76 | 7.59 | 7.76 | 0.07 | 0.91% | 7.60 | 7 | 7.79 | 2 | 0.00 |
| 2019-11-19 | 1466 | 24279 | 17 | 185048 | 7.64 | 7.67 | 7.61 | 7.62 | 0.14 | -1.8% | 7.62 | 2 | 7.65 | 4 | 0.00 |
| 2019-11-20 | 1466 | 11039 | 12 | 84646 | 7.62 | 7.69 | 7.62 | 7.69 | 0.07 | 0.92% | 7.58 | 3 | 7.69 | 1 | 0.00 |
| 2019-11-21 | 1466 | 14086 | 13 | 107833 | 7.61 | 7.79 | 7.61 | 7.62 | 0.07 | -0.91% | 7.62 | 2 | 7.67 | 1 | 0.00 |
| 2019-11-22 | 1466 | 15100 | 7 | 115241 | 7.62 | 7.65 | 7.62 | 7.65 | 0.03 | 0.39% | 7.60 | 3 | 7.65 | 4 | 0.00 |
| 2019-11-25 | 1466 | 7191 | 11 | 55548 | 7.59 | 7.80 | 7.59 | 7.80 | 0.15 | 1.96% | 7.63 | 4 | 7.70 | 2 | 0.00 |
| 2019-11-26 | 1466 | 7001 | 5 | 54147 | 7.67 | 7.76 | 7.67 | 7.76 | 0.04 | -0.51% | 7.70 | 30 | 7.77 | 1 | 0.00 |
| 2019-11-27 | 1466 | 37654 | 15 | 292225 | 7.76 | 7.77 | 7.76 | 7.76 | 0.00 | 0% | 7.68 | 2 | 7.76 | 1 | 0.00 |
| 2019-11-28 | 1466 | 13005 | 9 | 100918 | 7.76 | 7.76 | 7.76 | 7.76 | 0.00 | 0% | 7.70 | 8 | 7.76 | 1 | 0.00 |
| 2019-11-29 | 1466 | 56080 | 38 | 430896 | 7.70 | 7.77 | 7.60 | 7.75 | 0.01 | -0.13% | 7.75 | 3 | 7.76 | 1 | 0.00 |
| 2019-12-02 | 1466 | 18691 | 18 | 143907 | 7.64 | 7.77 | 7.63 | 7.70 | 0.05 | -0.65% | 7.66 | 2 | 7.70 | 1 | 0.00 |
| 2019-12-04 | 1466 | 27260 | 21 | 207570 | 7.63 | 7.66 | 7.59 | 7.66 | 0.00 | -0.52% | 7.59 | 7 | 7.65 | 2 | 0.00 |
| 2019-12-05 | 1466 | 8538 | 11 | 65256 | 7.60 | 7.69 | 7.60 | 7.69 | 0.03 | 0.39% | 7.60 | 4 | 7.65 | 2 | 0.00 |
| 2019-12-06 | 1466 | 24201 | 16 | 184553 | 7.68 | 7.68 | 7.58 | 7.58 | 0.11 | -1.43% | 7.57 | 4 | 7.64 | 3 | 0.00 |
| 2019-12-09 | 1466 | 7561 | 7 | 57462 | 7.58 | 7.65 | 7.58 | 7.65 | 0.07 | 0.92% | 7.55 | 4 | 7.63 | 3 | 0.00 |
| 2019-12-10 | 1466 | 15002 | 13 | 113464 | 7.52 | 7.65 | 7.52 | 7.55 | 0.10 | -1.31% | 7.56 | 1 | 7.63 | 2 | 0.00 |
| 2019-12-11 | 1466 | 42034 | 19 | 317717 | 7.55 | 7.63 | 7.55 | 7.62 | 0.07 | 0.93% | 7.55 | 2 | 7.62 | 1 | 0.00 |
| 2019-12-12 | 1466 | 19002 | 8 | 145264 | 7.65 | 7.65 | 7.63 | 7.63 | 0.01 | 0.13% | 7.54 | 2 | 7.60 | 3 | 0.00 |
| 2019-12-16 | 1466 | 36002 | 21 | 272544 | 7.63 | 7.63 | 7.54 | 7.60 | 0.00 | -0.39% | 7.55 | 7 | 7.60 | 4 | 0.00 |
| 2019-12-17 | 1466 | 35455 | 34 | 268455 | 7.56 | 7.63 | 7.55 | 7.62 | 0.02 | 0.26% | 7.56 | 2 | 7.60 | 1 | 0.00 |
| 2019-12-18 | 1466 | 54394 | 31 | 409994 | 7.57 | 7.59 | 7.51 | 7.57 | 0.05 | -0.66% | 7.56 | 6 | 7.58 | 1 | 0.00 |
| 2019-12-19 | 1466 | 25167 | 10 | 190332 | 7.57 | 7.59 | 7.56 | 7.58 | 0.01 | 0.13% | 7.54 | 5 | 7.56 | 1 | 0.00 |
| 2019-12-20 | 1466 | 7000 | 7 | 53030 | 7.56 | 7.59 | 7.55 | 7.59 | 0.01 | 0.13% | 7.54 | 2 | 7.58 | 1 | 0.00 |
| 2019-12-24 | 1466 | 7001 | 7 | 52997 | 7.55 | 7.59 | 7.55 | 7.59 | 0.00 | 0% | 7.55 | 3 | 7.59 | 11 | 0.00 |
| 2019-12-25 | 1466 | 12500 | 17 | 95585 | 7.55 | 7.71 | 7.55 | 7.71 | 0.12 | 1.58% | 7.61 | 3 | 7.71 | 1 | 0.00 |
| 2019-12-27 | 1466 | 48850 | 33 | 372489 | 7.64 | 7.71 | 7.60 | 7.65 | 0.00 | -0.78% | 7.60 | 1 | 7.65 | 2 | 0.00 |
| 2019-12-30 | 1466 | 28000 | 22 | 213150 | 7.65 | 7.65 | 7.58 | 7.60 | 0.05 | -0.65% | 7.58 | 4 | 7.60 | 5 | 0.00 |
| 2019-12-31 | 1466 | 62601 | 50 | 472735 | 7.60 | 7.62 | 7.49 | 7.56 | 0.04 | -0.53% | 7.51 | 1 | 7.55 | 1 | 0.00 |