首利(1471)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 | 4.99 0 0% | 5.01 0.02 0.4% | 4.93 -0.08 -1.6% | 5.04 0.11 2.23% | 4.93 -0.11 -2.18% | 5.01 0.08 1.62% | 5.00 -0.01 -0.2% | 4.86 -0.14 -2.8% | 4.83 -0.03 -0.62% | 4.95 0.12 2.48% | 4.96 0.01 0.2% | 4.90 -0.06 -1.21% | 4.93 0.03 0.61% | 4.88 -0.05 -1.01% | 4.86 -0.02 -0.41% | 4.83 -0.03 -0.62% | 4.88 0.05 1.04% | 5.36 0.48 9.84% | 5.89 0.53 9.89% | 5.85 -0.04 -0.68% | 6.08 0.23 3.93% | 5.14 | ||||||||||
| 2 月 | 6.01 -0.07 -1.15% | 5.97 -0.04 -0.67% | 5.90 -0.07 -1.17% | 6.02 0.12 2.03% | 5.90 -0.12 -1.99% | 5.91 0.01 0.17% | 5.92 0.01 0.17% | 5.93 0.01 0.17% | 5.85 -0.08 -1.35% | 5.90 0.05 0.85% | 5.90 0 0% | 5.83 -0.07 -1.19% | 5.89 | |||||||||||||||||||
| 3 月 | 5.81 -0.02 -0.34% | 5.84 0.03 0.52% | 6.26 0.42 7.19% | 5.96 -0.3 -4.79% | 6.03 0.07 1.17% | 5.91 -0.12 -1.99% | 5.91 0 0% | 5.87 -0.04 -0.68% | 5.82 -0.05 -0.85% | 5.76 -0.06 -1.03% | 5.75 -0.01 -0.17% | 5.74 -0.01 -0.17% | 5.69 -0.05 -0.87% | 5.69 0 0% | 5.65 -0.04 -0.7% | 5.54 -0.11 -1.95% | 5.49 -0.05 -0.9% | 5.53 0.04 0.73% | 5.60 0.07 1.27% | 5.46 -0.14 -2.5% | 5.72 | |||||||||||
| 4 月 | 5.29 -0.17 -3.11% | 5.22 -0.07 -1.32% | 5.13 -0.09 -1.72% | 5.03 -0.1 -1.95% | 5.11 0.08 1.59% | 5.19 0.08 1.57% | 5.27 0.08 1.54% | 5.15 -0.12 -2.28% | 5.20 0.05 0.97% | 5.38 0.18 3.46% | 5.25 -0.13 -2.42% | 5.20 -0.05 -0.95% | 5.13 -0.07 -1.35% | 5.14 0.01 0.19% | 5.15 0.01 0.19% | 5.23 0.08 1.55% | 5.21 -0.02 -0.38% | 5.13 -0.08 -1.54% | 5.08 -0.05 -0.97% | 5.18 | ||||||||||||
| 5 月 | 5.17 0.09 1.77% | 5.18 0.01 0.19% | 5.12 -0.06 -1.16% | 5.16 0.04 0.78% | 5.03 -0.13 -2.52% | 5.01 -0.02 -0.4% | 5.00 -0.01 -0.2% | 4.75 -0.25 -5% | 4.86 0.11 2.32% | 4.77 -0.09 -1.85% | 4.77 0 0% | 4.66 -0.11 -2.31% | 4.64 -0.02 -0.43% | 4.60 -0.04 -0.86% | 4.58 -0.02 -0.43% | 4.46 -0.12 -2.62% | 4.38 -0.08 -1.79% | 4.57 0.19 4.34% | 4.57 0 0% | 4.50 -0.07 -1.53% | 4.54 0.04 0.89% | 4.76 | ||||||||||
| 6 月 | 4.58 0.04 0.88% | 4.54 -0.04 -0.87% | 4.52 -0.02 -0.44% | 4.51 -0.01 -0.22% | 4.50 -0.01 -0.22% | 4.52 0.02 0.44% | 4.52 0 0% | 4.43 -0.09 -1.99% | 4.38 -0.05 -1.13% | 4.41 0.03 0.68% | 4.36 -0.05 -1.13% | 4.33 -0.03 -0.69% | 4.37 0.04 0.92% | 4.39 0.02 0.46% | 4.41 0.02 0.46% | 4.41 0 0% | 4.37 -0.04 -0.91% | 4.36 -0.01 -0.23% | 4.34 -0.02 -0.46% | 4.43 | ||||||||||||
| 7 月 | 4.38 0.04 0.92% | 4.37 -0.01 -0.23% | 4.33 -0.04 -0.92% | 4.35 0.02 0.46% | 4.35 0 0% | 4.35 0 0% | 4.34 -0.01 -0.23% | 4.33 -0.01 -0.23% | 4.24 -0.09 -2.08% | 4.34 0.1 2.36% | 4.30 -0.04 -0.92% | 4.31 0.01 0.23% | 4.31 0 0% | 4.30 -0.01 -0.23% | 4.29 -0.01 -0.23% | 4.31 0.02 0.47% | 4.28 -0.03 -0.7% | 4.30 0.02 0.47% | 4.25 -0.05 -1.16% | 4.22 -0.03 -0.71% | 4.25 0.03 0.71% | 4.21 -0.04 -0.94% | 4.18 -0.03 -0.71% | 4.3 | ||||||||
| 8 月 | 4.19 0.01 0.24% | 4.11 -0.08 -1.91% | 4.06 -0.05 -1.22% | 4.02 -0.04 -0.99% | 4.01 -0.01 -0.25% | 4.09 0.08 2% | 4.04 -0.05 -1.22% | 4.01 -0.03 -0.74% | 3.67 -0.34 -8.48% | 3.64 -0.03 -0.82% | 3.93 0.29 7.97% | 3.91 -0.02 -0.51% | 3.94 0.03 0.77% | 3.96 0.02 0.51% | 3.91 -0.05 -1.26% | 3.96 0.05 1.28% | 3.87 -0.09 -2.27% | 3.91 0.04 1.03% | 3.91 0 0% | 3.87 -0.04 -1.02% | 3.89 0.02 0.52% | 3.95 | ||||||||||
| 9 月 | 3.89 0 0% | 3.92 0.03 0.77% | 4.01 0.09 2.3% | 3.96 -0.05 -1.25% | 4.02 0.06 1.52% | 3.99 -0.03 -0.75% | 3.89 -0.1 -2.51% | 3.76 -0.13 -3.34% | 3.77 0.01 0.27% | 3.83 0.06 1.59% | 3.84 0.01 0.26% | 3.86 0.02 0.52% | 3.84 -0.02 -0.52% | 3.80 -0.04 -1.04% | 3.78 -0.02 -0.53% | 3.72 -0.06 -1.59% | 3.64 -0.08 -2.15% | 3.63 -0.01 -0.27% | 3.50 -0.13 -3.58% | 3.75 | ||||||||||||
| 10 月 | 3.29 -0.21 -6% | 3.20 -0.09 -2.74% | 3.20 0 0% | 3.18 -0.02 -0.63% | 3.18 0 0% | 3.19 0.01 0.31% | 3.18 -0.01 -0.31% | 3.30 0.12 3.77% | 3.31 0.01 0.3% | 3.35 0.04 1.21% | 3.68 0.33 9.85% | 3.67 -0.01 -0.27% | 3.81 0.14 3.81% | 3.96 0.15 3.94% | 3.94 -0.02 -0.51% | 3.78 -0.16 -4.06% | 3.79 0.01 0.26% | 3.85 0.06 1.58% | 3.82 -0.03 -0.78% | 4.02 0.2 5.24% | 4.18 0.16 3.98% | 3.56 | ||||||||||
| 11 月 | 4.35 0.17 4.07% | 4.14 -0.21 -4.83% | 4.05 -0.09 -2.17% | 4.01 -0.04 -0.99% | 3.93 -0.08 -2% | 3.85 -0.08 -2.04% | 3.74 -0.11 -2.86% | 3.68 -0.06 -1.6% | 3.61 -0.07 -1.9% | 3.60 -0.01 -0.28% | 3.63 0.03 0.83% | 3.27 -0.36 -9.92% | 2.95 -0.32 -9.79% | 2.79 -0.16 -5.42% | 2.75 -0.04 -1.43% | 2.82 0.07 2.55% | 2.82 0 0% | 2.79 -0.03 -1.06% | 2.52 -0.27 -9.68% | 2.27 -0.25 -9.92% | 2.11 -0.16 -7.05% | 3.26 | ||||||||||
| 12 月 | 2.25 0.14 6.64% | 2.12 -0.13 -5.78% | 2.13 0.01 0.47% | 2.15 0.02 0.94% | 2.13 -0.02 -0.93% | 2.08 -0.05 -2.35% | 1.96 -0.12 -5.77% | 1.90 -0.06 -3.06% | 1.88 -0.02 -1.05% | 2.06 0.18 9.57% | 2.26 0.2 9.71% | 2.19 -0.07 -3.1% | 2.15 -0.04 -1.83% | 2.11 -0.04 -1.86% | 2.16 0.05 2.37% | 2.26 0.1 4.63% | 2.25 -0.01 -0.44% | 2.25 0 0% | 2.39 0.14 6.22% | 2.43 0.04 1.67% | 2.51 0.08 3.29% | 2.64 0.13 5.18% | 2.21 |
說明:最高漲幅:9.89%最低跌幅:-9.92% 最高價:6.26最低價:1.88平均價:4.3,灰色底表示週末,漲110天(9.67)元,跌172天(-13.22)元,平盤21天
10%=7,8%=1,7%=4,6%=1,5%=4,4%=9,3%=5,2%=22,1%=33,0%=45,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,-5%=7,-6%=14,-7%=33,-8%=36,-9%=67,
| 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 | 1471 | 164424 | 92 | 825789 | 5.10 | 5.10 | 4.99 | 4.99 | 0.15 | 0% | 4.99 | 9 | 5.01 | 5 | 0.00 |
| 2019-01-03 | 1471 | 85503 | 38 | 428595 | 4.99 | 5.07 | 4.99 | 5.01 | 0.02 | 0.4% | 5.00 | 5 | 5.04 | 2 | 0.00 |
| 2019-01-04 | 1471 | 165670 | 80 | 813439 | 4.98 | 4.98 | 4.85 | 4.93 | 0.08 | -1.6% | 4.93 | 2 | 4.99 | 2 | 0.00 |
| 2019-01-07 | 1471 | 100557 | 47 | 504235 | 4.99 | 5.06 | 4.96 | 5.04 | 0.11 | 2.23% | 5.01 | 1 | 5.04 | 6 | 0.00 |
| 2019-01-08 | 1471 | 47268 | 33 | 234025 | 5.01 | 5.01 | 4.93 | 4.93 | 0.11 | -2.18% | 4.93 | 4 | 4.98 | 1 | 0.00 |
| 2019-01-09 | 1471 | 54182 | 38 | 271450 | 4.91 | 5.04 | 4.91 | 5.01 | 0.08 | 1.62% | 5.01 | 5 | 5.03 | 23 | 0.00 |
| 2019-01-10 | 1471 | 84158 | 91 | 421340 | 5.00 | 5.03 | 4.98 | 5.00 | 0.01 | -0.2% | 4.99 | 2 | 5.00 | 27 | 0.00 |
| 2019-01-11 | 1471 | 282692 | 112 | 1364334 | 4.98 | 4.98 | 4.68 | 4.86 | 0.14 | -2.8% | 4.86 | 2 | 4.92 | 1 | 0.00 |
| 2019-01-14 | 1471 | 79721 | 51 | 385806 | 4.83 | 4.88 | 4.82 | 4.83 | 0.03 | -0.62% | 4.83 | 6 | 4.85 | 2 | 0.00 |
| 2019-01-15 | 1471 | 112070 | 61 | 549618 | 4.87 | 5.02 | 4.85 | 4.95 | 0.12 | 2.48% | 4.90 | 2 | 4.97 | 2 | 0.00 |
| 2019-01-16 | 1471 | 96018 | 49 | 477129 | 4.95 | 5.00 | 4.88 | 4.96 | 0.01 | 0.2% | 4.95 | 9 | 4.96 | 1 | 0.00 |
| 2019-01-17 | 1471 | 74116 | 58 | 366249 | 4.95 | 4.96 | 4.90 | 4.90 | 0.06 | -1.21% | 4.90 | 1 | 4.95 | 1 | 0.00 |
| 2019-01-18 | 1471 | 178956 | 56 | 874092 | 4.90 | 4.95 | 4.85 | 4.93 | 0.03 | 0.61% | 4.89 | 5 | 4.93 | 5 | 0.00 |
| 2019-01-21 | 1471 | 62601 | 37 | 306505 | 4.93 | 4.94 | 4.86 | 4.88 | 0.05 | -1.01% | 4.87 | 35 | 4.93 | 3 | 0.00 |
| 2019-01-22 | 1471 | 58458 | 39 | 285092 | 4.85 | 4.89 | 4.85 | 4.86 | 0.02 | -0.41% | 4.86 | 6 | 4.88 | 7 | 0.00 |
| 2019-01-23 | 1471 | 42111 | 36 | 202964 | 4.84 | 4.84 | 4.80 | 4.83 | 0.03 | -0.62% | 4.83 | 6 | 4.86 | 11 | 0.00 |
| 2019-01-24 | 1471 | 48784 | 40 | 237101 | 4.85 | 4.91 | 4.83 | 4.88 | 0.05 | 1.04% | 4.89 | 2 | 4.91 | 1 | 0.00 |
| 2019-01-25 | 1471 | 1238768 | 295 | 6635826 | 5.30 | 5.36 | 5.28 | 5.36 | 0.48 | 9.84% | 5.36 | 1241 | 0.00 | 0 | 0.00 |
| 2019-01-28 | 1471 | 1405094 | 229 | 8275994 | 5.89 | 5.89 | 5.89 | 5.89 | 0.53 | 9.89% | 5.89 | 610 | 0.00 | 0 | 0.00 |
| 2019-01-29 | 1471 | 1551783 | 473 | 9098042 | 5.92 | 5.98 | 5.72 | 5.85 | 0.04 | -0.68% | 5.85 | 15 | 5.87 | 4 | 0.00 |
| 2019-01-30 | 1471 | 937961 | 404 | 5479069 | 5.74 | 6.20 | 5.66 | 6.08 | 0.23 | 3.93% | 6.06 | 2 | 6.08 | 3 | 0.00 |
| 2019-02-11 | 1471 | 410450 | 195 | 2504300 | 6.20 | 6.21 | 6.00 | 6.01 | 0.07 | -1.15% | 6.00 | 30 | 6.01 | 4 | 0.00 |
| 2019-02-12 | 1471 | 307721 | 111 | 1847605 | 6.03 | 6.04 | 5.96 | 5.97 | 0.04 | -0.67% | 5.97 | 3 | 6.00 | 2 | 0.00 |
| 2019-02-13 | 1471 | 197407 | 98 | 1163601 | 5.95 | 5.99 | 5.85 | 5.90 | 0.07 | -1.17% | 5.85 | 8 | 5.90 | 10 | 0.00 |
| 2019-02-14 | 1471 | 308946 | 138 | 1857732 | 5.99 | 6.11 | 5.95 | 6.02 | 0.12 | 2.03% | 6.00 | 3 | 6.02 | 4 | 0.00 |
| 2019-02-18 | 1471 | 222414 | 141 | 1320493 | 5.85 | 6.01 | 5.85 | 5.90 | 0.02 | -1.99% | 5.90 | 10 | 5.94 | 3 | 0.00 |
| 2019-02-19 | 1471 | 290968 | 134 | 1711510 | 5.92 | 5.97 | 5.80 | 5.91 | 0.01 | 0.17% | 5.91 | 1 | 5.95 | 8 | 0.00 |
| 2019-02-20 | 1471 | 175101 | 94 | 1031692 | 5.91 | 5.94 | 5.85 | 5.92 | 0.01 | 0.17% | 5.89 | 3 | 5.92 | 7 | 0.00 |
| 2019-02-21 | 1471 | 101268 | 65 | 597776 | 5.87 | 5.93 | 5.87 | 5.93 | 0.01 | 0.17% | 5.92 | 16 | 5.93 | 1 | 0.00 |
| 2019-02-22 | 1471 | 181968 | 107 | 1069022 | 5.93 | 5.95 | 5.84 | 5.85 | 0.08 | -1.35% | 5.85 | 2 | 5.88 | 3 | 0.00 |
| 2019-02-25 | 1471 | 154344 | 103 | 904916 | 5.85 | 5.94 | 5.85 | 5.90 | 0.05 | 0.85% | 5.89 | 49 | 5.90 | 2 | 0.00 |
| 2019-02-26 | 1471 | 112959 | 82 | 663468 | 5.91 | 5.94 | 5.82 | 5.90 | 0.00 | 0% | 5.84 | 4 | 5.91 | 5 | 0.00 |
| 2019-02-27 | 1471 | 89911 | 69 | 524262 | 5.83 | 5.88 | 5.81 | 5.83 | 0.07 | -1.19% | 5.82 | 8 | 5.87 | 6 | 0.00 |
| 2019-03-04 | 1471 | 93074 | 142 | 541051 | 5.83 | 5.88 | 5.77 | 5.81 | 0.02 | -0.34% | 5.82 | 4 | 5.84 | 7 | 0.00 |
| 2019-03-05 | 1471 | 79872 | 94 | 464046 | 5.81 | 5.85 | 5.78 | 5.84 | 0.03 | 0.52% | 5.80 | 3 | 5.84 | 2 | 0.00 |
| 2019-03-06 | 1471 | 617784 | 298 | 3780365 | 5.82 | 6.39 | 5.81 | 6.26 | 0.42 | 7.19% | 6.26 | 3 | 6.28 | 2 | 0.00 |
| 2019-03-07 | 1471 | 363700 | 246 | 2202559 | 6.18 | 6.18 | 5.96 | 5.96 | 0.30 | -4.79% | 5.95 | 4 | 5.96 | 4 | 0.00 |
| 2019-03-08 | 1471 | 127543 | 88 | 759718 | 5.93 | 6.03 | 5.87 | 6.03 | 0.07 | 1.17% | 6.02 | 5 | 6.03 | 3 | 0.00 |
| 2019-03-11 | 1471 | 181454 | 190 | 1075197 | 6.02 | 6.02 | 5.88 | 5.91 | 0.12 | -1.99% | 5.91 | 15 | 5.95 | 4 | 0.00 |
| 2019-03-12 | 1471 | 134726 | 98 | 796974 | 5.91 | 5.98 | 5.89 | 5.91 | 0.00 | 0% | 5.91 | 4 | 5.96 | 5 | 0.00 |
| 2019-03-13 | 1471 | 167277 | 107 | 986786 | 5.92 | 5.98 | 5.86 | 5.87 | 0.04 | -0.68% | 5.87 | 3 | 5.88 | 7 | 0.00 |
| 2019-03-14 | 1471 | 225528 | 129 | 1310006 | 5.89 | 5.90 | 5.75 | 5.82 | 0.05 | -0.85% | 5.78 | 3 | 5.83 | 4 | 0.00 |
| 2019-03-15 | 1471 | 202090 | 107 | 1166913 | 5.76 | 5.83 | 5.74 | 5.76 | 0.06 | -1.03% | 5.76 | 23 | 5.81 | 5 | 0.00 |
| 2019-03-18 | 1471 | 56877 | 156 | 327701 | 5.77 | 5.81 | 5.75 | 5.75 | 0.01 | -0.17% | 5.74 | 5 | 5.75 | 15 | 0.00 |
| 2019-03-19 | 1471 | 126192 | 98 | 720673 | 5.75 | 5.75 | 5.68 | 5.74 | 0.01 | -0.17% | 5.73 | 1 | 5.74 | 1 | 0.00 |
| 2019-03-20 | 1471 | 209532 | 131 | 1195870 | 5.69 | 5.75 | 5.64 | 5.69 | 0.05 | -0.87% | 5.69 | 1 | 5.76 | 3 | 0.00 |
| 2019-03-21 | 1471 | 101957 | 91 | 580344 | 5.78 | 5.78 | 5.65 | 5.69 | 0.00 | 0% | 5.69 | 7 | 5.70 | 3 | 0.00 |
| 2019-03-22 | 1471 | 98481 | 59 | 557871 | 5.69 | 5.70 | 5.65 | 5.65 | 0.04 | -0.7% | 5.65 | 8 | 5.70 | 22 | 0.00 |
| 2019-03-25 | 1471 | 212255 | 115 | 1166772 | 5.53 | 5.59 | 5.42 | 5.54 | 0.11 | -1.95% | 5.51 | 4 | 5.54 | 6 | 0.00 |
| 2019-03-26 | 1471 | 98772 | 65 | 542778 | 5.52 | 5.52 | 5.45 | 5.49 | 0.05 | -0.9% | 5.49 | 1 | 5.50 | 12 | 0.00 |
| 2019-03-27 | 1471 | 302918 | 107 | 1668891 | 5.49 | 5.63 | 5.43 | 5.53 | 0.04 | 0.73% | 5.53 | 6 | 5.60 | 5 | 0.00 |
| 2019-03-28 | 1471 | 199377 | 76 | 1116415 | 5.54 | 5.66 | 5.54 | 5.60 | 0.07 | 1.27% | 5.58 | 2 | 5.60 | 13 | 0.00 |
| 2019-03-29 | 1471 | 192751 | 135 | 1054963 | 5.58 | 5.58 | 5.41 | 5.46 | 0.14 | -2.5% | 5.44 | 1 | 5.47 | 8 | 0.00 |
| 2019-04-01 | 1471 | 195152 | 150 | 1035523 | 5.38 | 5.38 | 5.29 | 5.29 | 0.17 | -3.11% | 5.29 | 3 | 5.31 | 11 | 0.00 |
| 2019-04-02 | 1471 | 215184 | 161 | 1127318 | 5.24 | 5.35 | 5.19 | 5.22 | 0.07 | -1.32% | 5.20 | 1 | 5.22 | 2 | 0.00 |
| 2019-04-03 | 1471 | 214423 | 128 | 1104692 | 5.15 | 5.22 | 5.11 | 5.13 | 0.09 | -1.72% | 5.13 | 6 | 5.14 | 9 | 0.00 |
| 2019-04-08 | 1471 | 517767 | 215 | 2645215 | 5.14 | 5.22 | 4.95 | 5.03 | 0.10 | -1.95% | 5.03 | 13 | 5.05 | 3 | 0.00 |
| 2019-04-09 | 1471 | 397343 | 131 | 2025555 | 5.12 | 5.15 | 5.03 | 5.11 | 0.08 | 1.59% | 5.11 | 49 | 5.15 | 12 | 0.00 |
| 2019-04-10 | 1471 | 211442 | 123 | 1092098 | 5.13 | 5.23 | 5.10 | 5.19 | 0.08 | 1.57% | 5.18 | 1 | 5.21 | 5 | 0.00 |
| 2019-04-11 | 1471 | 263903 | 122 | 1378997 | 5.18 | 5.27 | 5.14 | 5.27 | 0.08 | 1.54% | 5.23 | 9 | 5.27 | 12 | 0.00 |
| 2019-04-12 | 1471 | 311509 | 117 | 1616510 | 5.26 | 5.27 | 5.10 | 5.15 | 0.12 | -2.28% | 5.15 | 17 | 5.18 | 2 | 0.00 |
| 2019-04-15 | 1471 | 157987 | 110 | 822474 | 5.13 | 5.25 | 5.13 | 5.20 | 0.05 | 0.97% | 5.20 | 3 | 5.22 | 11 | 0.00 |
| 2019-04-17 | 1471 | 233768 | 146 | 1242493 | 5.25 | 5.38 | 5.24 | 5.38 | 0.09 | 3.46% | 5.36 | 3 | 5.38 | 4 | 0.00 |
| 2019-04-18 | 1471 | 281844 | 119 | 1504804 | 5.43 | 5.45 | 5.25 | 5.25 | 0.13 | -2.42% | 5.25 | 1 | 5.27 | 3 | 0.00 |
| 2019-04-19 | 1471 | 182658 | 75 | 958665 | 5.25 | 5.30 | 5.20 | 5.20 | 0.05 | -0.95% | 5.20 | 5 | 5.24 | 11 | 0.00 |
| 2019-04-22 | 1471 | 119938 | 149 | 619477 | 5.20 | 5.23 | 5.12 | 5.13 | 0.07 | -1.35% | 5.12 | 14 | 5.13 | 16 | 0.00 |
| 2019-04-23 | 1471 | 215738 | 108 | 1103876 | 5.12 | 5.18 | 5.08 | 5.14 | 0.01 | 0.19% | 5.13 | 5 | 5.17 | 6 | 0.00 |
| 2019-04-24 | 1471 | 164269 | 81 | 846357 | 5.14 | 5.20 | 5.09 | 5.15 | 0.01 | 0.19% | 5.15 | 1 | 5.19 | 3 | 0.00 |
| 2019-04-25 | 1471 | 172028 | 68 | 893340 | 5.15 | 5.23 | 5.15 | 5.23 | 0.08 | 1.55% | 5.20 | 3 | 5.23 | 2 | 0.00 |
| 2019-04-26 | 1471 | 193499 | 112 | 997701 | 5.13 | 5.21 | 5.12 | 5.21 | 0.02 | -0.38% | 5.14 | 4 | 5.21 | 2 | 0.00 |
| 2019-04-29 | 1471 | 254751 | 141 | 1294666 | 5.20 | 5.20 | 5.02 | 5.13 | 0.08 | -1.54% | 5.10 | 4 | 5.13 | 1 | 0.00 |
| 2019-04-30 | 1471 | 174545 | 84 | 888704 | 5.02 | 5.15 | 5.02 | 5.08 | 0.05 | -0.97% | 5.08 | 2 | 5.10 | 10 | 0.00 |
| 2019-05-02 | 1471 | 294602 | 163 | 1518466 | 5.08 | 5.19 | 5.08 | 5.17 | 0.09 | 1.77% | 5.16 | 4 | 5.19 | 9 | 0.00 |
| 2019-05-03 | 1471 | 210831 | 99 | 1097451 | 5.20 | 5.25 | 5.17 | 5.18 | 0.01 | 0.19% | 5.18 | 4 | 5.20 | 1 | 0.00 |
| 2019-05-06 | 1471 | 166262 | 100 | 851126 | 5.15 | 5.18 | 5.07 | 5.12 | 0.06 | -1.16% | 5.11 | 3 | 5.14 | 7 | 0.00 |
| 2019-05-07 | 1471 | 171449 | 93 | 882049 | 5.17 | 5.20 | 5.12 | 5.16 | 0.04 | 0.78% | 5.12 | 4 | 5.16 | 5 | 0.00 |
| 2019-05-08 | 1471 | 131182 | 92 | 665551 | 5.07 | 5.13 | 5.03 | 5.03 | 0.13 | -2.52% | 5.03 | 6 | 5.05 | 1 | 0.00 |
| 2019-05-09 | 1471 | 160817 | 82 | 807985 | 5.07 | 5.08 | 4.99 | 5.01 | 0.02 | -0.4% | 5.01 | 10 | 5.03 | 40 | 0.00 |
| 2019-05-10 | 1471 | 217271 | 96 | 1086684 | 4.99 | 5.06 | 4.96 | 5.00 | 0.01 | -0.2% | 4.97 | 6 | 5.00 | 2 | 0.00 |
| 2019-05-13 | 1471 | 266943 | 109 | 1271947 | 5.00 | 5.00 | 4.70 | 4.75 | 0.25 | -5% | 4.72 | 1 | 4.75 | 49 | 0.00 |
| 2019-05-14 | 1471 | 302103 | 112 | 1438787 | 4.75 | 5.13 | 4.60 | 4.86 | 0.11 | 2.32% | 4.86 | 4 | 4.90 | 4 | 0.00 |
| 2019-05-15 | 1471 | 304299 | 152 | 1477579 | 5.05 | 5.05 | 4.70 | 4.77 | 0.09 | -1.85% | 4.76 | 9 | 4.80 | 5 | 0.00 |
| 2019-05-16 | 1471 | 94521 | 66 | 449506 | 4.77 | 4.78 | 4.67 | 4.77 | 0.00 | 0% | 4.73 | 3 | 4.76 | 4 | 0.00 |
| 2019-05-17 | 1471 | 72351 | 52 | 338919 | 4.78 | 4.78 | 4.65 | 4.66 | 0.11 | -2.31% | 4.66 | 2 | 4.67 | 1 | 0.00 |
| 2019-05-20 | 1471 | 57608 | 30 | 266675 | 4.64 | 4.65 | 4.61 | 4.64 | 0.02 | -0.43% | 4.64 | 1 | 4.67 | 3 | 0.00 |
| 2019-05-22 | 1471 | 213256 | 76 | 978199 | 4.55 | 4.66 | 4.53 | 4.60 | 0.04 | -0.86% | 4.60 | 1 | 4.63 | 2 | 0.00 |
| 2019-05-23 | 1471 | 76381 | 34 | 351036 | 4.60 | 4.61 | 4.56 | 4.58 | 0.02 | -0.43% | 4.56 | 1 | 4.58 | 18 | 0.00 |
| 2019-05-24 | 1471 | 352525 | 139 | 1589033 | 4.54 | 4.60 | 4.45 | 4.46 | 0.12 | -2.62% | 4.45 | 5 | 4.46 | 4 | 0.00 |
| 2019-05-27 | 1471 | 161208 | 70 | 705285 | 4.47 | 4.47 | 4.31 | 4.38 | 0.08 | -1.79% | 4.37 | 2 | 4.38 | 5 | 0.00 |
| 2019-05-28 | 1471 | 327819 | 130 | 1498334 | 4.37 | 4.69 | 4.35 | 4.57 | 0.19 | 4.34% | 4.57 | 2 | 4.59 | 11 | 0.00 |
| 2019-05-29 | 1471 | 92815 | 47 | 419831 | 4.48 | 4.60 | 4.47 | 4.57 | 0.00 | 0% | 4.54 | 2 | 4.56 | 1 | 0.00 |
| 2019-05-30 | 1471 | 157504 | 81 | 708478 | 4.54 | 4.54 | 4.46 | 4.50 | 0.07 | -1.53% | 4.47 | 3 | 4.50 | 2 | 0.00 |
| 2019-05-31 | 1471 | 147696 | 75 | 666150 | 4.49 | 4.56 | 4.47 | 4.54 | 0.04 | 0.89% | 4.52 | 3 | 4.54 | 5 | 0.00 |
| 2019-06-03 | 1471 | 97818 | 52 | 444445 | 4.52 | 4.58 | 4.50 | 4.58 | 0.04 | 0.88% | 4.56 | 4 | 4.58 | 20 | 0.00 |
| 2019-06-04 | 1471 | 124339 | 53 | 569899 | 4.58 | 4.63 | 4.54 | 4.54 | 0.04 | -0.87% | 4.53 | 4 | 4.58 | 3 | 0.00 |
| 2019-06-05 | 1471 | 94405 | 49 | 427276 | 4.53 | 4.57 | 4.51 | 4.52 | 0.02 | -0.44% | 4.52 | 4 | 4.56 | 17 | 0.00 |
| 2019-06-06 | 1471 | 92537 | 54 | 417414 | 4.47 | 4.57 | 4.47 | 4.51 | 0.01 | -0.22% | 4.50 | 3 | 4.54 | 6 | 0.00 |
| 2019-06-10 | 1471 | 118184 | 38 | 535327 | 4.68 | 4.68 | 4.48 | 4.50 | 0.01 | -0.22% | 4.50 | 2 | 4.53 | 2 | 0.00 |
| 2019-06-11 | 1471 | 105226 | 69 | 478365 | 4.58 | 4.58 | 4.51 | 4.52 | 0.02 | 0.44% | 4.52 | 7 | 4.54 | 5 | 0.00 |
| 2019-06-12 | 1471 | 118945 | 43 | 537838 | 4.52 | 4.58 | 4.49 | 4.52 | 0.00 | 0% | 4.50 | 3 | 4.52 | 2 | 0.00 |
| 2019-06-13 | 1471 | 81913 | 48 | 364216 | 4.40 | 4.48 | 4.40 | 4.43 | 0.09 | -1.99% | 4.43 | 19 | 4.47 | 1 | 0.00 |
| 2019-06-14 | 1471 | 185547 | 74 | 815257 | 4.49 | 4.49 | 4.36 | 4.38 | 0.05 | -1.13% | 4.37 | 7 | 4.38 | 5 | 0.00 |
| 2019-06-17 | 1471 | 170805 | 105 | 743333 | 4.37 | 4.42 | 4.27 | 4.41 | 0.03 | 0.68% | 4.38 | 2 | 4.41 | 8 | 0.00 |
| 2019-06-18 | 1471 | 98647 | 50 | 436299 | 4.49 | 4.49 | 4.36 | 4.36 | 0.05 | -1.13% | 4.36 | 2 | 4.40 | 5 | 0.00 |
| 2019-06-19 | 1471 | 204151 | 106 | 889113 | 4.36 | 4.40 | 4.32 | 4.33 | 0.03 | -0.69% | 4.33 | 6 | 4.36 | 5 | 0.00 |
| 2019-06-20 | 1471 | 119478 | 40 | 520552 | 4.32 | 4.39 | 4.32 | 4.37 | 0.04 | 0.92% | 4.38 | 2 | 4.39 | 7 | 0.00 |
| 2019-06-21 | 1471 | 107529 | 65 | 471369 | 4.39 | 4.41 | 4.35 | 4.39 | 0.02 | 0.46% | 4.38 | 2 | 4.39 | 2 | 0.00 |
| 2019-06-24 | 1471 | 127645 | 73 | 563377 | 4.38 | 4.45 | 4.38 | 4.41 | 0.02 | 0.46% | 4.40 | 1 | 4.42 | 6 | 0.00 |
| 2019-06-25 | 1471 | 101195 | 53 | 446881 | 4.37 | 4.46 | 4.37 | 4.41 | 0.00 | 0% | 4.38 | 4 | 4.41 | 2 | 0.00 |
| 2019-06-26 | 1471 | 111004 | 41 | 485153 | 4.41 | 4.41 | 4.32 | 4.37 | 0.04 | -0.91% | 4.37 | 47 | 4.39 | 5 | 0.00 |
| 2019-06-27 | 1471 | 172233 | 51 | 752950 | 4.37 | 4.40 | 4.36 | 4.36 | 0.01 | -0.23% | 4.36 | 12 | 4.39 | 11 | 0.00 |
| 2019-06-28 | 1471 | 42218 | 25 | 183633 | 4.36 | 4.37 | 4.34 | 4.34 | 0.02 | -0.46% | 4.36 | 1 | 4.38 | 3 | 0.00 |
| 2019-07-01 | 1471 | 168003 | 74 | 734742 | 4.39 | 4.40 | 4.36 | 4.38 | 0.04 | 0.92% | 4.37 | 4 | 4.39 | 23 | 0.00 |
| 2019-07-02 | 1471 | 68036 | 38 | 298492 | 4.38 | 4.46 | 4.37 | 4.37 | 0.01 | -0.23% | 4.37 | 2 | 4.38 | 10 | 0.00 |
| 2019-07-03 | 1471 | 115870 | 51 | 503661 | 4.41 | 4.41 | 4.33 | 4.33 | 0.04 | -0.92% | 4.33 | 3 | 4.36 | 60 | 0.00 |
| 2019-07-04 | 1471 | 153389 | 55 | 668110 | 4.38 | 4.38 | 4.33 | 4.35 | 0.02 | 0.46% | 4.35 | 5 | 4.36 | 10 | 0.00 |
| 2019-07-05 | 1471 | 145467 | 51 | 632115 | 4.35 | 4.37 | 4.33 | 4.35 | 0.00 | 0% | 4.33 | 11 | 4.36 | 4 | 0.00 |
| 2019-07-08 | 1471 | 103669 | 49 | 451556 | 4.35 | 4.38 | 4.34 | 4.35 | 0.00 | 0% | 4.35 | 4 | 4.37 | 1 | 0.00 |
| 2019-07-09 | 1471 | 118333 | 50 | 511049 | 4.33 | 4.35 | 4.31 | 4.34 | 0.01 | -0.23% | 4.31 | 5 | 4.34 | 3 | 0.00 |
| 2019-07-10 | 1471 | 115911 | 59 | 501734 | 4.32 | 4.36 | 4.31 | 4.33 | 0.01 | -0.23% | 4.32 | 5 | 4.33 | 1 | 0.00 |
| 2019-07-11 | 1471 | 278887 | 97 | 1187213 | 4.29 | 4.29 | 4.24 | 4.24 | 0.09 | -2.08% | 4.24 | 13 | 4.27 | 3 | 0.00 |
| 2019-07-12 | 1471 | 222882 | 98 | 962854 | 4.23 | 4.43 | 4.23 | 4.34 | 0.10 | 2.36% | 4.31 | 5 | 4.34 | 3 | 0.00 |
| 2019-07-15 | 1471 | 215736 | 107 | 925758 | 4.33 | 4.34 | 4.25 | 4.30 | 0.04 | -0.92% | 4.30 | 9 | 4.32 | 3 | 0.00 |
| 2019-07-16 | 1471 | 204662 | 81 | 879725 | 4.25 | 4.35 | 4.24 | 4.31 | 0.01 | 0.23% | 4.31 | 1 | 4.32 | 1 | 0.00 |
| 2019-07-17 | 1471 | 105968 | 54 | 456268 | 4.29 | 4.34 | 4.27 | 4.31 | 0.00 | 0% | 4.29 | 6 | 4.32 | 6 | 0.00 |
| 2019-07-18 | 1471 | 89305 | 32 | 384110 | 4.38 | 4.38 | 4.29 | 4.30 | 0.01 | -0.23% | 4.28 | 10 | 4.31 | 6 | 0.00 |
| 2019-07-19 | 1471 | 143441 | 46 | 616418 | 4.31 | 4.35 | 4.28 | 4.29 | 0.01 | -0.23% | 4.28 | 57 | 4.32 | 26 | 0.00 |
| 2019-07-22 | 1471 | 235849 | 62 | 1009998 | 4.26 | 4.33 | 4.26 | 4.31 | 0.02 | 0.47% | 4.31 | 3 | 4.32 | 1 | 0.00 |
| 2019-07-23 | 1471 | 73025 | 41 | 313466 | 4.35 | 4.35 | 4.27 | 4.28 | 0.03 | -0.7% | 4.28 | 4 | 4.32 | 13 | 0.00 |
| 2019-07-24 | 1471 | 77650 | 35 | 331266 | 4.29 | 4.30 | 4.26 | 4.30 | 0.02 | 0.47% | 4.27 | 3 | 4.30 | 8 | 0.00 |
| 2019-07-25 | 1471 | 85307 | 44 | 363515 | 4.29 | 4.29 | 4.24 | 4.25 | 0.05 | -1.16% | 4.25 | 13 | 4.27 | 2 | 0.00 |
| 2019-07-26 | 1471 | 151512 | 65 | 641647 | 4.22 | 4.26 | 4.22 | 4.22 | 0.03 | -0.71% | 4.22 | 3 | 4.25 | 2 | 0.00 |
| 2019-07-29 | 1471 | 144584 | 62 | 612270 | 4.22 | 4.26 | 4.20 | 4.25 | 0.03 | 0.71% | 4.25 | 1 | 4.26 | 9 | 0.00 |
| 2019-07-30 | 1471 | 48128 | 29 | 202906 | 4.25 | 4.25 | 4.20 | 4.21 | 0.04 | -0.94% | 4.21 | 1 | 4.22 | 1 | 0.00 |
| 2019-07-31 | 1471 | 259413 | 90 | 1083786 | 4.21 | 4.23 | 4.12 | 4.18 | 0.03 | -0.71% | 4.18 | 2 | 4.20 | 1 | 0.00 |
| 2019-08-01 | 1471 | 213317 | 70 | 896408 | 4.17 | 4.24 | 4.17 | 4.19 | 0.01 | 0.24% | 4.19 | 4 | 4.20 | 46 | 0.00 |
| 2019-08-02 | 1471 | 172101 | 60 | 710235 | 4.14 | 4.19 | 4.10 | 4.11 | 0.08 | -1.91% | 4.11 | 4 | 4.14 | 3 | 0.00 |
| 2019-08-05 | 1471 | 162712 | 76 | 663485 | 4.11 | 4.12 | 4.04 | 4.06 | 0.05 | -1.22% | 4.05 | 13 | 4.06 | 1 | 0.00 |
| 2019-08-06 | 1471 | 199721 | 100 | 801604 | 3.96 | 4.07 | 3.93 | 4.02 | 0.04 | -0.99% | 4.01 | 22 | 4.04 | 3 | 0.00 |
| 2019-08-07 | 1471 | 169621 | 73 | 681484 | 4.07 | 4.07 | 3.99 | 4.01 | 0.01 | -0.25% | 4.01 | 2 | 4.02 | 2 | 0.00 |
| 2019-08-08 | 1471 | 114284 | 49 | 465995 | 4.06 | 4.12 | 4.04 | 4.09 | 0.08 | 2% | 4.04 | 7 | 4.09 | 6 | 0.00 |
| 2019-08-12 | 1471 | 92053 | 36 | 375573 | 4.14 | 4.14 | 4.04 | 4.04 | 0.05 | -1.22% | 4.04 | 8 | 4.08 | 5 | 0.00 |
| 2019-08-13 | 1471 | 291962 | 119 | 1179078 | 4.06 | 4.09 | 4.01 | 4.01 | 0.03 | -0.74% | 4.01 | 5 | 4.05 | 5 | 0.00 |
| 2019-08-14 | 1471 | 1084323 | 302 | 3973945 | 3.61 | 3.85 | 3.61 | 3.67 | 0.34 | -8.48% | 3.67 | 18 | 3.69 | 3 | 0.00 |
| 2019-08-15 | 1471 | 195452 | 80 | 711465 | 3.65 | 3.66 | 3.62 | 3.64 | 0.03 | -0.82% | 3.63 | 13 | 3.64 | 1 | 0.00 |
| 2019-08-16 | 1471 | 575421 | 209 | 2224043 | 3.65 | 4.00 | 3.64 | 3.93 | 0.29 | 7.97% | 3.91 | 3 | 3.93 | 9 | 0.00 |
| 2019-08-19 | 1471 | 440983 | 153 | 1725859 | 3.89 | 3.97 | 3.80 | 3.91 | 0.02 | -0.51% | 3.91 | 12 | 3.95 | 3 | 0.00 |
| 2019-08-20 | 1471 | 121699 | 62 | 475267 | 3.97 | 3.97 | 3.88 | 3.94 | 0.03 | 0.77% | 3.91 | 1 | 3.94 | 4 | 0.00 |
| 2019-08-21 | 1471 | 80510 | 53 | 317359 | 3.93 | 3.97 | 3.92 | 3.96 | 0.02 | 0.51% | 3.94 | 9 | 3.96 | 5 | 0.00 |
| 2019-08-22 | 1471 | 305126 | 88 | 1213747 | 3.99 | 4.04 | 3.91 | 3.91 | 0.05 | -1.26% | 3.91 | 11 | 3.93 | 1 | 0.00 |
| 2019-08-23 | 1471 | 135028 | 63 | 533113 | 3.93 | 3.98 | 3.92 | 3.96 | 0.05 | 1.28% | 3.93 | 6 | 3.95 | 1 | 0.00 |
| 2019-08-26 | 1471 | 127599 | 67 | 496696 | 3.81 | 3.95 | 3.81 | 3.87 | 0.09 | -2.27% | 3.87 | 34 | 3.93 | 3 | 0.00 |
| 2019-08-27 | 1471 | 80246 | 51 | 312347 | 3.90 | 3.92 | 3.83 | 3.91 | 0.04 | 1.03% | 3.86 | 2 | 3.92 | 20 | 0.00 |
| 2019-08-28 | 1471 | 46437 | 25 | 180731 | 3.86 | 3.92 | 3.86 | 3.91 | 0.00 | 0% | 3.86 | 8 | 3.91 | 4 | 0.00 |
| 2019-08-29 | 1471 | 86696 | 33 | 335296 | 3.82 | 3.90 | 3.82 | 3.87 | 0.04 | -1.02% | 3.85 | 1 | 3.89 | 11 | 0.00 |
| 2019-08-30 | 1471 | 146374 | 73 | 568905 | 3.97 | 3.97 | 3.82 | 3.89 | 0.02 | 0.52% | 3.84 | 2 | 3.86 | 1 | 0.00 |
| 2019-09-02 | 1471 | 129461 | 49 | 501275 | 3.89 | 3.89 | 3.83 | 3.89 | 0.00 | 0% | 3.89 | 14 | 3.90 | 53 | 0.00 |
| 2019-09-03 | 1471 | 371799 | 68 | 1442395 | 3.88 | 3.92 | 3.86 | 3.92 | 0.03 | 0.77% | 3.88 | 14 | 3.92 | 5 | 0.00 |
| 2019-09-04 | 1471 | 513960 | 113 | 2040063 | 3.89 | 4.09 | 3.89 | 4.01 | 0.09 | 2.3% | 4.00 | 20 | 4.06 | 8 | 0.00 |
| 2019-09-05 | 1471 | 224636 | 89 | 893682 | 4.06 | 4.06 | 3.91 | 3.96 | 0.05 | -1.25% | 3.92 | 7 | 3.97 | 3 | 0.00 |
| 2019-09-06 | 1471 | 197966 | 69 | 788148 | 3.99 | 4.02 | 3.96 | 4.02 | 0.06 | 1.52% | 3.96 | 14 | 4.03 | 10 | 0.00 |
| 2019-09-09 | 1471 | 169840 | 61 | 681209 | 4.00 | 4.07 | 3.99 | 3.99 | 0.03 | -0.75% | 3.98 | 6 | 4.00 | 6 | 0.00 |
| 2019-09-10 | 1471 | 91195 | 50 | 356405 | 3.92 | 3.95 | 3.88 | 3.89 | 0.10 | -2.51% | 3.89 | 3 | 3.90 | 7 | 0.00 |
| 2019-09-11 | 1471 | 401266 | 146 | 1536533 | 3.86 | 3.91 | 3.75 | 3.76 | 0.13 | -3.34% | 3.76 | 12 | 3.79 | 3 | 0.00 |
| 2019-09-12 | 1471 | 292792 | 91 | 1113034 | 3.75 | 3.85 | 3.75 | 3.77 | 0.01 | 0.27% | 3.77 | 17 | 3.82 | 5 | 0.00 |
| 2019-09-16 | 1471 | 130467 | 49 | 499410 | 3.84 | 3.86 | 3.80 | 3.83 | 0.06 | 1.59% | 3.80 | 4 | 3.83 | 1 | 0.00 |
| 2019-09-17 | 1471 | 50686 | 27 | 193623 | 3.81 | 3.85 | 3.79 | 3.84 | 0.01 | 0.26% | 3.84 | 1 | 3.85 | 15 | 0.00 |
| 2019-09-18 | 1471 | 124029 | 55 | 474805 | 3.84 | 3.86 | 3.81 | 3.86 | 0.02 | 0.52% | 3.85 | 3 | 3.86 | 6 | 0.00 |
| 2019-09-19 | 1471 | 121868 | 36 | 468556 | 3.86 | 3.90 | 3.79 | 3.84 | 0.02 | -0.52% | 3.82 | 2 | 3.85 | 4 | 0.00 |
| 2019-09-20 | 1471 | 121193 | 42 | 461465 | 3.80 | 3.85 | 3.80 | 3.80 | 0.04 | -1.04% | 3.80 | 6 | 3.83 | 6 | 0.00 |
| 2019-09-23 | 1471 | 60981 | 39 | 231255 | 3.80 | 3.81 | 3.78 | 3.78 | 0.02 | -0.53% | 3.78 | 16 | 3.79 | 1 | 0.00 |
| 2019-09-24 | 1471 | 200500 | 88 | 745556 | 3.66 | 3.78 | 3.66 | 3.72 | 0.06 | -1.59% | 3.72 | 1 | 3.73 | 2 | 0.00 |
| 2019-09-25 | 1471 | 451232 | 107 | 1653569 | 3.74 | 3.74 | 3.63 | 3.64 | 0.08 | -2.15% | 3.63 | 4 | 3.68 | 3 | 0.00 |
| 2019-09-26 | 1471 | 278590 | 101 | 1011211 | 3.63 | 3.69 | 3.60 | 3.63 | 0.01 | -0.27% | 3.62 | 3 | 3.63 | 1 | 0.00 |
| 2019-09-27 | 1471 | 342717 | 124 | 1216988 | 3.62 | 3.62 | 3.50 | 3.50 | 0.13 | -3.58% | 3.50 | 68 | 3.53 | 4 | 0.00 |
| 2019-10-01 | 1471 | 444656 | 160 | 1517442 | 3.50 | 3.57 | 3.29 | 3.29 | 0.21 | -6% | 3.29 | 13 | 3.30 | 14 | 0.00 |
| 2019-10-02 | 1471 | 533342 | 178 | 1706649 | 3.29 | 3.29 | 3.15 | 3.20 | 0.09 | -2.74% | 3.20 | 3 | 3.22 | 7 | 0.00 |
| 2019-10-03 | 1471 | 317458 | 110 | 1013534 | 3.20 | 3.23 | 3.15 | 3.20 | 0.00 | 0% | 3.20 | 50 | 3.21 | 20 | 0.00 |
| 2019-10-04 | 1471 | 239440 | 65 | 759441 | 3.20 | 3.21 | 3.15 | 3.18 | 0.02 | -0.63% | 3.18 | 3 | 3.19 | 7 | 0.00 |
| 2019-10-07 | 1471 | 249226 | 78 | 794605 | 3.19 | 3.21 | 3.17 | 3.18 | 0.00 | 0% | 3.18 | 1 | 3.19 | 9 | 0.00 |
| 2019-10-08 | 1471 | 138902 | 62 | 440946 | 3.18 | 3.19 | 3.17 | 3.19 | 0.01 | 0.31% | 3.17 | 14 | 3.19 | 6 | 0.00 |
| 2019-10-09 | 1471 | 144514 | 62 | 462880 | 3.25 | 3.25 | 3.17 | 3.18 | 0.01 | -0.31% | 3.18 | 7 | 3.20 | 9 | 0.00 |
| 2019-10-14 | 1471 | 441084 | 150 | 1465275 | 3.21 | 3.43 | 3.18 | 3.30 | 0.12 | 3.77% | 3.30 | 7 | 3.39 | 4 | 0.00 |
| 2019-10-15 | 1471 | 242500 | 73 | 806256 | 3.31 | 3.38 | 3.30 | 3.31 | 0.01 | 0.3% | 3.30 | 46 | 3.33 | 3 | 0.00 |
| 2019-10-16 | 1471 | 173138 | 65 | 576718 | 3.29 | 3.38 | 3.29 | 3.35 | 0.04 | 1.21% | 3.31 | 4 | 3.35 | 3 | 0.00 |
| 2019-10-17 | 1471 | 643341 | 230 | 2332499 | 3.32 | 3.68 | 3.32 | 3.68 | 0.33 | 9.85% | 3.68 | 219 | 0.00 | 0 | 0.00 |
| 2019-10-18 | 1471 | 458355 | 171 | 1681074 | 3.67 | 3.70 | 3.62 | 3.67 | 0.01 | -0.27% | 3.65 | 12 | 3.67 | 5 | 0.00 |
| 2019-10-21 | 1471 | 277092 | 112 | 1042135 | 3.67 | 3.86 | 3.62 | 3.81 | 0.14 | 3.81% | 3.81 | 8 | 3.84 | 6 | 0.00 |
| 2019-10-22 | 1471 | 789622 | 290 | 3134196 | 3.86 | 4.11 | 3.86 | 3.96 | 0.15 | 3.94% | 3.96 | 3 | 3.99 | 6 | 0.00 |
| 2019-10-23 | 1471 | 478663 | 159 | 1901598 | 3.97 | 4.04 | 3.93 | 3.94 | 0.02 | -0.51% | 3.94 | 44 | 3.95 | 4 | 0.00 |
| 2019-10-24 | 1471 | 395470 | 148 | 1512102 | 3.94 | 3.94 | 3.75 | 3.78 | 0.16 | -4.06% | 3.78 | 1 | 3.81 | 5 | 0.00 |
| 2019-10-25 | 1471 | 233103 | 95 | 885905 | 3.79 | 3.85 | 3.76 | 3.79 | 0.01 | 0.26% | 3.78 | 20 | 3.79 | 7 | 0.00 |
| 2019-10-28 | 1471 | 358017 | 135 | 1392371 | 3.90 | 3.97 | 3.82 | 3.85 | 0.06 | 1.58% | 3.85 | 7 | 3.89 | 4 | 0.00 |
| 2019-10-29 | 1471 | 256583 | 107 | 994713 | 3.86 | 3.96 | 3.82 | 3.82 | 0.03 | -0.78% | 3.82 | 2 | 3.85 | 3 | 0.00 |
| 2019-10-30 | 1471 | 1557778 | 250 | 6112252 | 3.80 | 4.02 | 3.80 | 4.02 | 0.20 | 5.24% | 4.00 | 20 | 4.03 | 5 | 0.00 |
| 2019-10-31 | 1471 | 2001129 | 392 | 8291599 | 3.99 | 4.20 | 3.95 | 4.18 | 0.16 | 3.98% | 4.15 | 23 | 4.18 | 53 | 0.00 |
| 2019-11-01 | 1471 | 1481540 | 413 | 6444918 | 4.25 | 4.52 | 4.20 | 4.35 | 0.17 | 4.07% | 4.31 | 1 | 4.35 | 6 | 0.00 |
| 2019-11-04 | 1471 | 835827 | 276 | 3510525 | 4.31 | 4.37 | 4.10 | 4.14 | 0.21 | -4.83% | 4.14 | 6 | 4.15 | 10 | 0.00 |
| 2019-11-05 | 1471 | 431899 | 165 | 1770248 | 4.20 | 4.20 | 4.05 | 4.05 | 0.09 | -2.17% | 4.05 | 24 | 4.08 | 10 | 0.00 |
| 2019-11-06 | 1471 | 268250 | 115 | 1089229 | 4.03 | 4.14 | 4.01 | 4.01 | 0.04 | -0.99% | 4.01 | 6 | 4.04 | 4 | 0.00 |
| 2019-11-07 | 1471 | 251741 | 110 | 1001477 | 4.09 | 4.09 | 3.90 | 3.93 | 0.08 | -2% | 3.93 | 5 | 3.95 | 10 | 0.00 |
| 2019-11-08 | 1471 | 394152 | 134 | 1532446 | 3.91 | 3.96 | 3.85 | 3.85 | 0.08 | -2.04% | 3.85 | 57 | 3.89 | 14 | 0.00 |
| 2019-11-11 | 1471 | 248999 | 95 | 940125 | 3.85 | 3.85 | 3.73 | 3.74 | 0.11 | -2.86% | 3.74 | 5 | 3.76 | 1 | 0.00 |
| 2019-11-12 | 1471 | 417737 | 139 | 1555270 | 3.67 | 3.87 | 3.67 | 3.68 | 0.06 | -1.6% | 3.68 | 3 | 3.74 | 7 | 0.00 |
| 2019-11-13 | 1471 | 219182 | 91 | 802929 | 3.73 | 3.77 | 3.61 | 3.61 | 0.07 | -1.9% | 3.61 | 15 | 3.65 | 1 | 0.00 |
| 2019-11-14 | 1471 | 447632 | 119 | 1612034 | 3.58 | 3.66 | 3.55 | 3.60 | 0.01 | -0.28% | 3.60 | 6 | 3.62 | 2 | 0.00 |
| 2019-11-15 | 1471 | 363141 | 89 | 1303196 | 3.61 | 3.67 | 3.55 | 3.63 | 0.03 | 0.83% | 3.63 | 19 | 3.65 | 2 | 0.00 |
| 2019-11-18 | 1471 | 393342 | 105 | 1286226 | 3.27 | 3.27 | 3.27 | 3.27 | 0.36 | -9.92% | 0.00 | 0 | 3.27 | 1562 | 0.00 |
| 2019-11-19 | 1471 | 420652 | 52 | 1240920 | 2.95 | 2.95 | 2.95 | 2.95 | 0.32 | -9.79% | 0.00 | 0 | 2.95 | 1293 | 0.00 |
| 2019-11-20 | 1471 | 1731353 | 303 | 4632648 | 2.66 | 2.80 | 2.66 | 2.79 | 0.16 | -5.42% | 2.72 | 1 | 2.79 | 2 | 0.00 |
| 2019-11-21 | 1471 | 496813 | 154 | 1341170 | 2.63 | 2.77 | 2.63 | 2.75 | 0.04 | -1.43% | 2.72 | 5 | 2.75 | 9 | 0.00 |
| 2019-11-22 | 1471 | 221294 | 85 | 612651 | 2.66 | 2.85 | 2.66 | 2.82 | 0.07 | 2.55% | 2.82 | 9 | 2.83 | 6 | 0.00 |
| 2019-11-25 | 1471 | 114106 | 66 | 321368 | 2.70 | 2.87 | 2.70 | 2.82 | 0.00 | 0% | 2.82 | 23 | 2.85 | 5 | 0.00 |
| 2019-11-26 | 1471 | 255611 | 75 | 713178 | 2.80 | 2.80 | 2.76 | 2.79 | 0.03 | -1.06% | 2.79 | 10 | 2.82 | 8 | 0.00 |
| 2019-11-27 | 1471 | 904370 | 169 | 2348119 | 2.80 | 2.80 | 2.52 | 2.52 | 0.27 | -9.68% | 0.00 | 0 | 2.52 | 92 | 0.00 |
| 2019-11-28 | 1471 | 1142427 | 241 | 2618542 | 2.33 | 2.35 | 2.27 | 2.27 | 0.25 | -9.92% | 2.27 | 17 | 2.28 | 3 | 0.00 |
| 2019-11-29 | 1471 | 410375 | 203 | 874475 | 2.14 | 2.20 | 2.09 | 2.11 | 0.16 | -7.05% | 2.11 | 2 | 2.13 | 17 | 0.00 |
| 2019-12-02 | 1471 | 587972 | 181 | 1304176 | 2.11 | 2.31 | 2.09 | 2.25 | 0.14 | 6.64% | 2.25 | 6 | 2.26 | 1 | 0.00 |
| 2019-12-03 | 1471 | 236882 | 98 | 511613 | 2.23 | 2.23 | 2.08 | 2.12 | 0.13 | -5.78% | 2.12 | 28 | 2.14 | 5 | 0.00 |
| 2019-12-04 | 1471 | 130346 | 87 | 277912 | 2.11 | 2.16 | 2.11 | 2.13 | 0.01 | 0.47% | 2.12 | 25 | 2.13 | 11 | 0.00 |
| 2019-12-05 | 1471 | 158061 | 68 | 338719 | 2.12 | 2.18 | 2.11 | 2.15 | 0.02 | 0.94% | 2.14 | 10 | 2.15 | 199 | 0.00 |
| 2019-12-06 | 1471 | 171478 | 55 | 366586 | 2.14 | 2.18 | 2.12 | 2.13 | 0.02 | -0.93% | 2.12 | 40 | 2.13 | 7 | 0.00 |
| 2019-12-09 | 1471 | 160459 | 74 | 339412 | 2.20 | 2.20 | 2.08 | 2.08 | 0.05 | -2.35% | 2.08 | 5 | 2.10 | 2 | 0.00 |
| 2019-12-10 | 1471 | 429408 | 117 | 845144 | 2.06 | 2.06 | 1.92 | 1.96 | 0.12 | -5.77% | 1.96 | 6 | 1.97 | 25 | 0.00 |
| 2019-12-11 | 1471 | 387008 | 107 | 741374 | 1.95 | 1.99 | 1.82 | 1.90 | 0.06 | -3.06% | 1.89 | 16 | 1.90 | 4 | 0.00 |
| 2019-12-12 | 1471 | 354920 | 107 | 657030 | 1.90 | 1.90 | 1.82 | 1.88 | 0.02 | -1.05% | 1.87 | 6 | 1.90 | 4 | 0.00 |
| 2019-12-13 | 1471 | 433599 | 133 | 862061 | 1.84 | 2.06 | 1.84 | 2.06 | 0.18 | 9.57% | 2.06 | 292 | 0.00 | 0 | 0.00 |
| 2019-12-16 | 1471 | 128670 | 52 | 290786 | 2.26 | 2.26 | 2.26 | 2.26 | 0.20 | 9.71% | 2.26 | 412 | 0.00 | 0 | 0.00 |
| 2019-12-17 | 1471 | 546713 | 139 | 1216975 | 2.34 | 2.34 | 2.12 | 2.19 | 0.07 | -3.1% | 2.17 | 5 | 2.19 | 1 | 0.00 |
| 2019-12-18 | 1471 | 86027 | 46 | 184233 | 2.11 | 2.19 | 2.11 | 2.15 | 0.04 | -1.83% | 2.15 | 2 | 2.18 | 1 | 0.00 |
| 2019-12-19 | 1471 | 78745 | 30 | 166882 | 2.15 | 2.16 | 2.10 | 2.11 | 0.04 | -1.86% | 2.11 | 5 | 2.12 | 10 | 0.00 |
| 2019-12-20 | 1471 | 142184 | 38 | 299584 | 2.13 | 2.16 | 2.06 | 2.16 | 0.05 | 2.37% | 2.15 | 2 | 2.16 | 5 | 0.00 |
| 2019-12-23 | 1471 | 152597 | 53 | 339471 | 2.16 | 2.32 | 2.15 | 2.26 | 0.10 | 4.63% | 2.23 | 1 | 2.27 | 5 | 0.00 |
| 2019-12-24 | 1471 | 107592 | 41 | 241825 | 2.22 | 2.29 | 2.22 | 2.25 | 0.01 | -0.44% | 2.23 | 5 | 2.25 | 15 | 0.00 |
| 2019-12-25 | 1471 | 93488 | 29 | 208704 | 2.19 | 2.28 | 2.19 | 2.25 | 0.00 | 0% | 2.23 | 21 | 2.26 | 10 | 0.00 |
| 2019-12-26 | 1471 | 429915 | 115 | 1022973 | 2.22 | 2.47 | 2.22 | 2.39 | 0.14 | 6.22% | 2.37 | 4 | 2.39 | 9 | 0.00 |
| 2019-12-27 | 1471 | 453588 | 109 | 1093732 | 2.31 | 2.45 | 2.31 | 2.43 | 0.04 | 1.67% | 2.42 | 5 | 2.43 | 3 | 0.00 |
| 2019-12-30 | 1471 | 361373 | 84 | 912052 | 2.35 | 2.55 | 2.35 | 2.51 | 0.08 | 3.29% | 2.51 | 9 | 2.54 | 6 | 0.00 |
| 2019-12-31 | 1471 | 473402 | 112 | 1236507 | 2.58 | 2.67 | 2.51 | 2.64 | 0.13 | 5.18% | 2.63 | 20 | 2.64 | 3 | 0.00 |