瑞利(1512)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 | 8.41 0 0% | 8.41 0 0% | 8.40 -0.01 -0.12% | 8.43 0.03 0.36% | 8.31 -0.12 -1.42% | 8.34 0.03 0.36% | 8.25 -0.09 -1.08% | 8.38 0.13 1.58% | 8.33 -0.05 -0.6% | 8.03 -0.3 -3.6% | 8.03 0 0% | 7.88 -0.15 -1.87% | 8.00 0.12 1.52% | 7.95 -0.05 -0.63% | 7.95 0 0% | 7.89 -0.06 -0.75% | 7.81 -0.08 -1.01% | 7.80 -0.01 -0.13% | 7.17 -0.63 -8.08% | 7.35 0.18 2.51% | 7.62 0.27 3.67% | 8 | ||||||||||
| 2 月 | 7.50 -0.12 -1.57% | 7.50 0 0% | 7.50 0 0% | 7.50 0 0% | 7.35 -0.15 -2% | 7.12 -0.23 -3.13% | 7.00 -0.12 -1.69% | 7.10 0.1 1.43% | 7.11 0.01 0.14% | 7.00 -0.11 -1.55% | 7.10 0.1 1.43% | 7.00 -0.1 -1.41% | 7.21 | |||||||||||||||||||
| 3 月 | 7.15 0.15 2.14% | 7.02 -0.13 -1.82% | 7.10 0.08 1.14% | 7.10 0 0% | 7.10 0 0% | 7.00 -0.1 -1.41% | 7.00 0 0% | 7.02 0.02 0.29% | 7.14 0.12 1.71% | 6.90 -0.24 -3.36% | 6.87 -0.03 -0.43% | 7.00 0.13 1.89% | 6.90 -0.1 -1.43% | 7.00 0.1 1.45% | 7.00 0 0% | 7.03 0.03 0.43% | 6.90 -0.13 -1.85% | 6.90 0 0% | 7.00 0.1 1.45% | 6.95 -0.05 -0.71% | 6.98 | |||||||||||
| 4 月 | 6.79 -0.16 -2.3% | 6.50 -0.29 -4.27% | 6.27 -0.23 -3.54% | 6.00 -0.27 -4.31% | 6.10 0.1 1.67% | 6.30 0.2 3.28% | 6.07 -0.23 -3.65% | 6.02 -0.05 -0.82% | 5.95 -0.07 -1.16% | 5.65 -0.3 -5.04% | 6.21 0.56 9.91% | 6.09 -0.12 -1.93% | 6.15 0.06 0.99% | 6.20 0.05 0.81% | 6.03 -0.17 -2.74% | 6.00 -0.03 -0.5% | 5.97 -0.03 -0.5% | 6.00 0.03 0.5% | 6.00 0 0% | 6.08 | ||||||||||||
| 5 月 | 6.00 0 0% | 6.00 0 0% | 6.00 0 0% | 5.95 -0.05 -0.83% | 6.00 0.05 0.84% | 5.90 -0.1 -1.67% | 5.70 -0.2 -3.39% | 5.60 -0.1 -1.75% | 5.45 -0.15 -2.68% | 5.32 -0.13 -2.39% | 5.10 -0.22 -4.14% | 5.02 -0.08 -1.57% | 5.02 0 0% | 5.20 0.18 3.59% | 4.95 -0.25 -4.81% | 4.95 0 0% | 4.88 -0.07 -1.41% | 4.90 0.02 0.41% | 4.90 0 0% | 5.03 0.13 2.65% | 5.15 0.12 2.39% | 5.37 | ||||||||||
| 6 月 | 5.16 0.01 0.19% | 5.50 0.34 6.59% | 5.70 0.2 3.64% | 5.40 -0.3 -5.26% | 5.50 0.1 1.85% | 5.30 -0.2 -3.64% | 5.25 -0.05 -0.94% | 5.08 -0.17 -3.24% | 5.15 0.07 1.38% | 5.04 -0.11 -2.14% | 5.00 -0.04 -0.79% | 5.00 0 0% | 5.00 0 0% | 5.00 0 0% | 5.00 0 0% | 5.02 0.02 0.4% | 5.19 0.17 3.39% | 5.11 -0.08 -1.54% | 5.11 0 0% | 5.17 | ||||||||||||
| 7 月 | 5.11 0 0% | 5.09 -0.02 -0.39% | 5.00 -0.09 -1.77% | 5.09 0.09 1.8% | 5.00 -0.09 -1.77% | 5.05 0.05 1% | 5.00 -0.05 -0.99% | 5.10 0.1 2% | 5.60 0.5 9.8% | 5.75 0.15 2.68% | 5.90 0.15 2.61% | 6.05 0.15 2.54% | 6.30 0.25 4.13% | 6.40 0.1 1.59% | 6.22 -0.18 -2.81% | 6.35 0.13 2.09% | 6.30 -0.05 -0.79% | 6.12 -0.18 -2.86% | 5.94 -0.18 -2.94% | 5.99 0.05 0.84% | 5.99 0 0% | 5.99 0 0% | 5.95 -0.04 -0.67% | 5.73 | ||||||||
| 8 月 | 5.95 0 0% | 5.76 -0.19 -3.19% | 5.93 0.17 2.95% | 5.56 -0.37 -6.24% | 5.79 0.23 4.14% | 5.65 -0.14 -2.42% | 5.50 -0.15 -2.65% | 5.50 0 0% | 5.40 -0.1 -1.82% | 5.38 -0.02 -0.37% | 5.50 0.12 2.23% | 5.36 -0.14 -2.55% | 5.20 -0.16 -2.99% | 5.23 0.03 0.58% | 5.40 0.17 3.25% | 5.30 -0.1 -1.85% | 5.20 -0.1 -1.89% | 5.24 0.04 0.77% | 5.16 -0.08 -1.53% | 5.46 | ||||||||||||
| 9 月 | 5.18 0.02 0.39% | 5.24 0.06 1.16% | 5.24 0 0% | 5.24 0 0% | 5.32 0.08 1.53% | 5.08 -0.24 -4.51% | 5.08 0 0% | 5.10 0.02 0.39% | 5.15 0.05 0.98% | 5.20 0.05 0.97% | 5.10 -0.1 -1.92% | 5.08 -0.02 -0.39% | 5.05 -0.03 -0.59% | 5.08 0.03 0.59% | 5.02 -0.06 -1.18% | 5.00 -0.02 -0.4% | 5.01 0.01 0.2% | 5.00 -0.01 -0.2% | 5.02 0.02 0.4% | 5.1 | ||||||||||||
| 10 月 | 5.02 0 0% | 5.02 0 0% | 5.02 0 0% | 5.10 0.08 1.59% | 5.01 -0.09 -1.76% | 5.04 0.03 0.6% | 4.97 -0.07 -1.39% | 5.00 0.03 0.6% | 5.12 0.12 2.4% | 5.12 0 0% | 5.12 0 0% | 5.21 0.09 1.76% | 5.20 -0.01 -0.19% | 5.43 0.23 4.42% | 5.40 -0.03 -0.55% | 5.31 -0.09 -1.67% | 5.49 0.18 3.39% | 5.49 0 0% | 5.46 -0.03 -0.55% | 5.24 -0.22 -4.03% | 5.19 | |||||||||||
| 11 月 | 5.24 0 0% | 5.35 0.11 2.1% | 5.30 -0.05 -0.93% | 5.30 0 0% | 5.30 0 0% | 5.23 -0.07 -1.32% | 5.20 -0.03 -0.57% | 5.29 0.09 1.73% | 5.22 -0.07 -1.32% | 5.15 -0.07 -1.34% | 5.06 -0.09 -1.75% | 4.56 -0.5 -9.88% | 4.11 -0.45 -9.87% | 4.05 -0.06 -1.46% | 4.45 0.4 9.88% | 4.60 0.15 3.37% | 4.45 -0.15 -3.26% | 4.01 -0.44 -9.89% | 4.01 0 0% | 3.82 -0.19 -4.74% | 3.80 -0.02 -0.52% | 4.7 | ||||||||||
| 12 月 | 3.90 0.1 2.63% | 3.80 -0.1 -2.56% | 3.85 0.05 1.32% | 3.92 0.07 1.82% | 3.93 0.01 0.26% | 3.95 0.02 0.51% | 3.90 -0.05 -1.27% | 3.90 0 0% | 3.91 0.01 0.26% | 3.91 0 0% | 4.02 0.11 2.81% | 4.00 -0.02 -0.5% | 3.99 -0.01 -0.25% | 3.99 0 0% | 3.91 -0.08 -2.01% | 3.85 -0.06 -1.53% | 3.85 0 0% | 3.85 0 0% | 3.80 -0.05 -1.3% | 3.90 0.1 2.63% | 3.83 -0.07 -1.79% | 3.83 0 0% | 3.9 |
說明:最高漲幅:9.91%最低跌幅:-9.89% 最高價:8.43最低價:3.80平均價:5.7,灰色底表示週末,漲104天(11.16)元,跌137天(-17.85)元,平盤61天
10%=3,7%=1,4%=7,3%=20,2%=27,1%=28,0%=79,-0%=1,-1%=2,-2%=4,-3%=7,-4%=10,-5%=12,-6%=19,-7%=39,-8%=43,
| 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 | 1512 | 12022 | 16 | 99890 | 7.93 | 8.50 | 7.93 | 8.41 | 0.01 | 0% | 8.41 | 2 | 8.58 | 1 | 0.00 |
| 2019-01-03 | 1512 | 69005 | 30 | 584770 | 7.82 | 8.69 | 7.82 | 8.41 | 0.00 | 0% | 8.41 | 1 | 8.49 | 2 | 0.00 |
| 2019-01-04 | 1512 | 52004 | 25 | 440352 | 8.40 | 8.60 | 8.40 | 8.40 | 0.01 | -0.12% | 8.35 | 1 | 8.41 | 5 | 0.00 |
| 2019-01-07 | 1512 | 88061 | 47 | 725599 | 8.17 | 8.43 | 8.17 | 8.43 | 0.03 | 0.36% | 8.30 | 1 | 8.43 | 2 | 0.00 |
| 2019-01-08 | 1512 | 25110 | 18 | 209629 | 8.27 | 8.43 | 8.27 | 8.31 | 0.12 | -1.42% | 8.32 | 1 | 8.39 | 4 | 0.00 |
| 2019-01-09 | 1512 | 45365 | 32 | 379055 | 8.21 | 8.40 | 8.21 | 8.34 | 0.03 | 0.36% | 8.33 | 3 | 8.38 | 2 | 0.00 |
| 2019-01-10 | 1512 | 22620 | 19 | 187456 | 8.30 | 8.45 | 8.24 | 8.25 | 0.09 | -1.08% | 8.26 | 2 | 8.44 | 3 | 0.00 |
| 2019-01-11 | 1512 | 24001 | 14 | 199399 | 8.26 | 8.44 | 8.23 | 8.38 | 0.13 | 1.58% | 8.38 | 2 | 8.44 | 13 | 0.00 |
| 2019-01-14 | 1512 | 72001 | 15 | 590109 | 8.44 | 8.44 | 8.10 | 8.33 | 0.05 | -0.6% | 8.08 | 2 | 8.20 | 14 | 0.00 |
| 2019-01-15 | 1512 | 134032 | 58 | 1077687 | 8.20 | 8.20 | 7.89 | 8.03 | 0.30 | -3.6% | 8.02 | 5 | 8.19 | 6 | 0.00 |
| 2019-01-16 | 1512 | 26094 | 29 | 209554 | 8.03 | 8.04 | 8.03 | 8.03 | 0.00 | 0% | 7.91 | 7 | 8.18 | 1 | 0.00 |
| 2019-01-17 | 1512 | 25000 | 8 | 199670 | 8.03 | 8.04 | 7.88 | 7.88 | 0.15 | -1.87% | 7.88 | 2 | 7.99 | 5 | 0.00 |
| 2019-01-18 | 1512 | 47000 | 12 | 376050 | 8.03 | 8.05 | 7.96 | 8.00 | 0.12 | 1.52% | 7.97 | 2 | 8.05 | 10 | 0.00 |
| 2019-01-21 | 1512 | 92053 | 73 | 735734 | 8.03 | 8.03 | 7.90 | 7.95 | 0.05 | -0.62% | 7.98 | 1 | 8.01 | 5 | 0.00 |
| 2019-01-22 | 1512 | 10068 | 18 | 80028 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0% | 7.91 | 1 | 7.95 | 1 | 0.00 |
| 2019-01-23 | 1512 | 17000 | 9 | 134420 | 7.90 | 8.00 | 7.88 | 7.89 | 0.06 | -0.75% | 7.89 | 5 | 8.00 | 118 | 0.00 |
| 2019-01-24 | 1512 | 70000 | 22 | 547120 | 7.89 | 7.89 | 7.80 | 7.81 | 0.08 | -1.01% | 7.80 | 7 | 7.81 | 1 | 0.00 |
| 2019-01-25 | 1512 | 43508 | 37 | 339259 | 7.81 | 7.96 | 7.68 | 7.80 | 0.01 | -0.13% | 7.80 | 9 | 7.89 | 1 | 0.00 |
| 2019-01-28 | 1512 | 326256 | 171 | 2349628 | 7.72 | 7.72 | 7.02 | 7.17 | 0.63 | -8.08% | 7.17 | 4 | 7.18 | 1 | 0.00 |
| 2019-01-29 | 1512 | 28059 | 51 | 206513 | 7.20 | 7.55 | 7.20 | 7.35 | 0.18 | 2.51% | 7.35 | 1 | 7.53 | 1 | 0.00 |
| 2019-01-30 | 1512 | 38092 | 47 | 283551 | 7.20 | 7.62 | 7.20 | 7.62 | 0.27 | 3.67% | 7.43 | 2 | 7.62 | 1 | 0.00 |
| 2019-02-11 | 1512 | 112063 | 64 | 843586 | 8.10 | 8.10 | 7.40 | 7.50 | 0.12 | -1.57% | 7.42 | 4 | 7.50 | 1 | 0.00 |
| 2019-02-12 | 1512 | 9052 | 20 | 67935 | 7.60 | 7.60 | 7.46 | 7.50 | 0.00 | 0% | 7.50 | 3 | 7.58 | 4 | 0.00 |
| 2019-02-13 | 1512 | 40006 | 20 | 302398 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00 | 0% | 7.45 | 2 | 7.50 | 3 | 0.00 |
| 2019-02-14 | 1512 | 34488 | 35 | 257738 | 7.41 | 7.50 | 7.40 | 7.50 | 0.00 | 0% | 7.50 | 8 | 7.60 | 2 | 0.00 |
| 2019-02-18 | 1512 | 40442 | 68 | 302847 | 7.50 | 7.60 | 7.35 | 7.35 | 0.25 | -2% | 7.36 | 1 | 7.52 | 2 | 0.00 |
| 2019-02-19 | 1512 | 200894 | 81 | 1445716 | 7.35 | 7.56 | 7.00 | 7.12 | 0.23 | -3.13% | 7.12 | 2 | 7.20 | 5 | 0.00 |
| 2019-02-20 | 1512 | 250249 | 69 | 1759683 | 7.12 | 7.12 | 6.90 | 7.00 | 0.12 | -1.69% | 7.02 | 1 | 7.10 | 2 | 0.00 |
| 2019-02-21 | 1512 | 29065 | 36 | 204677 | 7.00 | 7.10 | 7.00 | 7.10 | 0.10 | 1.43% | 7.10 | 10 | 7.17 | 2 | 0.00 |
| 2019-02-22 | 1512 | 33163 | 27 | 236571 | 7.20 | 7.20 | 7.11 | 7.11 | 0.01 | 0.14% | 7.15 | 1 | 7.19 | 1 | 0.00 |
| 2019-02-25 | 1512 | 73001 | 25 | 510787 | 7.10 | 7.10 | 6.90 | 7.00 | 0.11 | -1.55% | 6.95 | 4 | 7.16 | 11 | 0.00 |
| 2019-02-26 | 1512 | 71000 | 22 | 499040 | 7.00 | 7.10 | 7.00 | 7.10 | 0.10 | 1.43% | 7.00 | 5 | 7.10 | 4 | 0.00 |
| 2019-02-27 | 1512 | 51000 | 19 | 357000 | 7.01 | 7.01 | 6.99 | 7.00 | 0.10 | -1.41% | 6.99 | 1 | 7.11 | 5 | 0.00 |
| 2019-03-04 | 1512 | 104000 | 32 | 752370 | 7.00 | 7.33 | 7.00 | 7.15 | 0.15 | 2.14% | 7.15 | 10 | 7.28 | 2 | 0.00 |
| 2019-03-05 | 1512 | 23118 | 96 | 162247 | 7.00 | 7.03 | 7.00 | 7.02 | 0.13 | -1.82% | 7.02 | 12 | 7.16 | 2 | 0.00 |
| 2019-03-06 | 1512 | 15000 | 3 | 106050 | 7.01 | 7.10 | 7.01 | 7.10 | 0.08 | 1.14% | 7.01 | 10 | 7.10 | 5 | 0.00 |
| 2019-03-07 | 1512 | 48300 | 63 | 339432 | 7.00 | 7.10 | 7.00 | 7.10 | 0.00 | 0% | 7.00 | 22 | 7.10 | 6 | 0.00 |
| 2019-03-08 | 1512 | 66111 | 60 | 466757 | 7.10 | 7.10 | 6.99 | 7.10 | 0.00 | 0% | 7.05 | 13 | 7.10 | 3 | 0.00 |
| 2019-03-11 | 1512 | 127048 | 61 | 888896 | 7.00 | 7.09 | 6.96 | 7.00 | 0.10 | -1.41% | 6.97 | 2 | 7.00 | 2 | 0.00 |
| 2019-03-12 | 1512 | 49034 | 37 | 348138 | 7.20 | 7.20 | 7.00 | 7.00 | 0.00 | 0% | 7.00 | 5 | 7.10 | 5 | 0.00 |
| 2019-03-13 | 1512 | 41300 | 48 | 288775 | 7.00 | 7.19 | 6.95 | 7.02 | 0.02 | 0.29% | 7.00 | 1 | 7.17 | 2 | 0.00 |
| 2019-03-14 | 1512 | 40058 | 56 | 283175 | 7.10 | 7.14 | 7.00 | 7.14 | 0.12 | 1.71% | 7.00 | 3 | 7.14 | 2 | 0.00 |
| 2019-03-15 | 1512 | 19238 | 35 | 133696 | 7.14 | 7.14 | 6.90 | 6.90 | 0.24 | -3.36% | 6.90 | 8 | 7.00 | 1 | 0.00 |
| 2019-03-18 | 1512 | 80072 | 65 | 547815 | 6.90 | 6.90 | 6.80 | 6.87 | 0.03 | -0.43% | 6.85 | 14 | 7.05 | 5 | 0.00 |
| 2019-03-19 | 1512 | 26017 | 27 | 182654 | 7.00 | 7.05 | 7.00 | 7.00 | 0.13 | 1.89% | 6.93 | 4 | 7.00 | 5 | 0.00 |
| 2019-03-20 | 1512 | 75240 | 54 | 527866 | 6.85 | 7.10 | 6.85 | 6.90 | 0.10 | -1.43% | 6.86 | 5 | 7.05 | 1 | 0.00 |
| 2019-03-21 | 1512 | 23020 | 27 | 160685 | 7.00 | 7.05 | 6.90 | 7.00 | 0.10 | 1.45% | 6.99 | 3 | 7.07 | 2 | 0.00 |
| 2019-03-22 | 1512 | 29028 | 37 | 201491 | 6.90 | 7.05 | 6.90 | 7.00 | 0.00 | 0% | 6.94 | 2 | 7.05 | 16 | 0.00 |
| 2019-03-25 | 1512 | 34103 | 49 | 240427 | 7.00 | 7.10 | 7.00 | 7.03 | 0.03 | 0.43% | 7.01 | 1 | 7.03 | 1 | 0.00 |
| 2019-03-26 | 1512 | 108076 | 74 | 739270 | 6.80 | 7.00 | 6.80 | 6.90 | 0.13 | -1.85% | 6.90 | 2 | 6.96 | 2 | 0.00 |
| 2019-03-27 | 1512 | 17000 | 8 | 116550 | 6.85 | 6.90 | 6.85 | 6.90 | 0.00 | 0% | 6.90 | 8 | 7.00 | 11 | 0.00 |
| 2019-03-28 | 1512 | 30000 | 16 | 209910 | 6.95 | 7.10 | 6.93 | 7.00 | 0.10 | 1.45% | 6.94 | 2 | 7.05 | 10 | 0.00 |
| 2019-03-29 | 1512 | 4005 | 7 | 27787 | 6.90 | 6.95 | 6.90 | 6.95 | 0.05 | -0.71% | 6.90 | 2 | 7.00 | 9 | 0.00 |
| 2019-04-01 | 1512 | 65902 | 111 | 447580 | 6.80 | 6.81 | 6.77 | 6.79 | 0.16 | -2.3% | 6.76 | 1 | 6.79 | 2 | 0.00 |
| 2019-04-02 | 1512 | 241473 | 107 | 1556892 | 6.75 | 6.80 | 6.12 | 6.50 | 0.29 | -4.27% | 6.48 | 10 | 6.50 | 3 | 0.00 |
| 2019-04-03 | 1512 | 344443 | 125 | 2121540 | 6.20 | 6.49 | 6.00 | 6.27 | 0.23 | -3.54% | 6.01 | 3 | 6.28 | 2 | 0.00 |
| 2019-04-08 | 1512 | 199175 | 99 | 1220820 | 6.30 | 6.40 | 6.00 | 6.00 | 0.27 | -4.31% | 6.00 | 6 | 6.10 | 106 | 0.00 |
| 2019-04-09 | 1512 | 167190 | 58 | 1007466 | 6.00 | 6.21 | 5.92 | 6.10 | 0.10 | 1.67% | 6.05 | 5 | 6.09 | 3 | 0.00 |
| 2019-04-10 | 1512 | 207056 | 57 | 1271910 | 6.07 | 6.30 | 6.00 | 6.30 | 0.20 | 3.28% | 6.27 | 1 | 6.38 | 2 | 0.00 |
| 2019-04-11 | 1512 | 84582 | 34 | 520908 | 6.10 | 6.30 | 6.07 | 6.07 | 0.23 | -3.65% | 6.07 | 6 | 6.15 | 2 | 0.00 |
| 2019-04-12 | 1512 | 89018 | 52 | 538408 | 6.07 | 6.07 | 6.02 | 6.02 | 0.05 | -0.82% | 6.02 | 6 | 6.15 | 3 | 0.00 |
| 2019-04-15 | 1512 | 53230 | 44 | 318882 | 6.00 | 6.01 | 5.95 | 5.95 | 0.07 | -1.16% | 5.92 | 2 | 5.96 | 12 | 0.00 |
| 2019-04-17 | 1512 | 231597 | 84 | 1291672 | 5.99 | 5.99 | 5.50 | 5.65 | 0.28 | -5.04% | 5.65 | 19 | 5.70 | 3 | 0.00 |
| 2019-04-18 | 1512 | 225695 | 91 | 1382274 | 6.00 | 6.21 | 5.63 | 6.21 | 0.56 | 9.91% | 6.15 | 4 | 6.21 | 22 | 0.00 |
| 2019-04-19 | 1512 | 56727 | 48 | 354728 | 6.38 | 6.38 | 6.06 | 6.09 | 0.12 | -1.93% | 6.08 | 3 | 6.17 | 2 | 0.00 |
| 2019-04-22 | 1512 | 54120 | 71 | 326324 | 6.08 | 6.15 | 6.00 | 6.15 | 0.06 | 0.99% | 5.99 | 5 | 6.15 | 3 | 0.00 |
| 2019-04-23 | 1512 | 8823 | 23 | 53318 | 6.00 | 6.20 | 6.00 | 6.20 | 0.05 | 0.81% | 5.98 | 2 | 6.20 | 6 | 0.00 |
| 2019-04-24 | 1512 | 26596 | 19 | 160995 | 6.20 | 6.20 | 6.02 | 6.03 | 0.17 | -2.74% | 6.03 | 4 | 6.10 | 2 | 0.00 |
| 2019-04-25 | 1512 | 103139 | 36 | 624617 | 6.03 | 6.10 | 5.99 | 6.00 | 0.03 | -0.5% | 6.02 | 2 | 6.09 | 2 | 0.00 |
| 2019-04-26 | 1512 | 64364 | 31 | 387165 | 6.01 | 6.10 | 5.96 | 5.97 | 0.03 | -0.5% | 5.97 | 1 | 6.09 | 4 | 0.00 |
| 2019-04-29 | 1512 | 35061 | 18 | 211857 | 6.00 | 6.10 | 6.00 | 6.00 | 0.03 | 0.5% | 6.00 | 8 | 6.05 | 5 | 0.00 |
| 2019-04-30 | 1512 | 15096 | 15 | 90568 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0% | 5.94 | 2 | 6.05 | 5 | 0.00 |
| 2019-05-02 | 1512 | 52350 | 31 | 311387 | 6.00 | 6.00 | 5.90 | 6.00 | 0.00 | 0% | 5.90 | 8 | 6.00 | 4 | 0.00 |
| 2019-05-03 | 1512 | 14023 | 13 | 83772 | 6.00 | 6.00 | 5.88 | 6.00 | 0.00 | 0% | 5.94 | 1 | 6.00 | 18 | 0.00 |
| 2019-05-06 | 1512 | 30004 | 22 | 174520 | 5.61 | 6.00 | 5.61 | 6.00 | 0.00 | 0% | 5.93 | 2 | 6.05 | 2 | 0.00 |
| 2019-05-07 | 1512 | 45011 | 17 | 265674 | 5.82 | 5.95 | 5.81 | 5.95 | 0.05 | -0.83% | 5.84 | 2 | 5.95 | 4 | 0.00 |
| 2019-05-08 | 1512 | 7003 | 7 | 40885 | 5.82 | 6.00 | 5.81 | 6.00 | 0.05 | 0.84% | 5.81 | 6 | 6.00 | 10 | 0.00 |
| 2019-05-09 | 1512 | 43021 | 21 | 252471 | 6.00 | 6.00 | 5.80 | 5.90 | 0.10 | -1.67% | 5.90 | 1 | 5.97 | 5 | 0.00 |
| 2019-05-10 | 1512 | 79413 | 34 | 459254 | 5.80 | 5.82 | 5.70 | 5.70 | 0.20 | -3.39% | 5.70 | 7 | 5.82 | 1 | 0.00 |
| 2019-05-13 | 1512 | 49277 | 16 | 276454 | 5.70 | 5.70 | 5.60 | 5.60 | 0.10 | -1.75% | 5.53 | 2 | 5.61 | 1 | 0.00 |
| 2019-05-14 | 1512 | 64507 | 25 | 352292 | 5.50 | 5.60 | 5.39 | 5.45 | 0.15 | -2.68% | 5.45 | 4 | 5.60 | 19 | 0.00 |
| 2019-05-15 | 1512 | 84476 | 30 | 455291 | 5.30 | 5.50 | 5.30 | 5.32 | 0.13 | -2.39% | 5.32 | 6 | 5.50 | 77 | 0.00 |
| 2019-05-16 | 1512 | 126003 | 58 | 640082 | 5.30 | 5.32 | 4.92 | 5.10 | 0.22 | -4.14% | 4.96 | 1 | 5.10 | 5 | 0.00 |
| 2019-05-17 | 1512 | 16001 | 10 | 82585 | 5.50 | 5.50 | 5.00 | 5.02 | 0.08 | -1.57% | 5.02 | 5 | 5.10 | 2 | 0.00 |
| 2019-05-20 | 1512 | 65013 | 21 | 314085 | 5.02 | 5.02 | 4.80 | 5.02 | 0.00 | 0% | 4.96 | 1 | 5.02 | 21 | 0.00 |
| 2019-05-22 | 1512 | 40061 | 26 | 206586 | 5.40 | 5.40 | 4.82 | 5.20 | 0.00 | 3.59% | 5.00 | 7 | 5.19 | 1 | 0.00 |
| 2019-05-23 | 1512 | 16055 | 13 | 79419 | 5.00 | 5.00 | 4.90 | 4.95 | 0.25 | -4.81% | 4.91 | 1 | 5.10 | 2 | 0.00 |
| 2019-05-24 | 1512 | 26156 | 24 | 129959 | 5.10 | 5.10 | 4.88 | 4.95 | 0.00 | 0% | 4.95 | 6 | 5.10 | 2 | 0.00 |
| 2019-05-27 | 1512 | 101003 | 19 | 491492 | 4.95 | 4.95 | 4.85 | 4.88 | 0.07 | -1.41% | 4.85 | 2 | 4.90 | 32 | 0.00 |
| 2019-05-28 | 1512 | 24220 | 17 | 117837 | 4.88 | 4.90 | 4.80 | 4.90 | 0.02 | 0.41% | 4.85 | 5 | 4.90 | 33 | 0.00 |
| 2019-05-29 | 1512 | 194002 | 32 | 951998 | 4.67 | 5.00 | 4.67 | 4.90 | 0.00 | 0% | 4.91 | 3 | 4.99 | 2 | 0.00 |
| 2019-05-30 | 1512 | 20007 | 15 | 100318 | 4.99 | 5.06 | 4.99 | 5.03 | 0.13 | 2.65% | 5.03 | 2 | 5.08 | 2 | 0.00 |
| 2019-05-31 | 1512 | 33011 | 28 | 169035 | 4.95 | 5.34 | 4.95 | 5.15 | 0.12 | 2.39% | 5.16 | 1 | 5.20 | 3 | 0.00 |
| 2019-06-03 | 1512 | 48013 | 23 | 249505 | 5.10 | 5.30 | 5.10 | 5.16 | 0.01 | 0.19% | 5.15 | 1 | 5.29 | 2 | 0.00 |
| 2019-06-04 | 1512 | 46205 | 24 | 250736 | 5.19 | 5.55 | 5.19 | 5.50 | 0.34 | 6.59% | 5.50 | 3 | 5.54 | 2 | 0.00 |
| 2019-06-05 | 1512 | 56425 | 31 | 322433 | 5.60 | 5.95 | 5.60 | 5.70 | 0.20 | 3.64% | 5.60 | 3 | 5.70 | 1 | 0.00 |
| 2019-06-06 | 1512 | 54193 | 16 | 296640 | 5.65 | 5.65 | 5.40 | 5.40 | 0.30 | -5.26% | 5.40 | 13 | 5.50 | 8 | 0.00 |
| 2019-06-10 | 1512 | 20192 | 7 | 110155 | 5.40 | 5.50 | 5.40 | 5.50 | 0.10 | 1.85% | 5.40 | 1 | 5.50 | 18 | 0.00 |
| 2019-06-11 | 1512 | 50012 | 19 | 269491 | 5.43 | 5.43 | 5.30 | 5.30 | 0.20 | -3.64% | 5.30 | 1 | 5.50 | 12 | 0.00 |
| 2019-06-12 | 1512 | 16004 | 10 | 84220 | 5.30 | 5.30 | 5.21 | 5.25 | 0.05 | -0.94% | 5.21 | 2 | 5.30 | 2 | 0.00 |
| 2019-06-13 | 1512 | 15002 | 8 | 77840 | 5.25 | 5.25 | 5.08 | 5.08 | 0.17 | -3.24% | 5.12 | 7 | 5.20 | 2 | 0.00 |
| 2019-06-14 | 1512 | 14478 | 14 | 74216 | 4.89 | 5.15 | 4.89 | 5.15 | 0.07 | 1.38% | 5.07 | 1 | 5.20 | 2 | 0.00 |
| 2019-06-17 | 1512 | 39959 | 26 | 195733 | 5.00 | 5.05 | 4.68 | 5.04 | 0.11 | -2.14% | 5.04 | 11 | 5.10 | 2 | 0.00 |
| 2019-06-18 | 1512 | 183001 | 28 | 916804 | 5.00 | 5.05 | 5.00 | 5.00 | 0.04 | -0.79% | 4.87 | 2 | 5.00 | 46 | 0.00 |
| 2019-06-19 | 1512 | 172091 | 22 | 860455 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0% | 4.90 | 2 | 5.00 | 21 | 0.00 |
| 2019-06-20 | 1512 | 86210 | 17 | 430848 | 5.00 | 5.00 | 4.83 | 5.00 | 0.00 | 0% | 4.85 | 5 | 5.00 | 33 | 0.00 |
| 2019-06-21 | 1512 | 16188 | 12 | 80200 | 4.99 | 5.00 | 4.84 | 5.00 | 0.00 | 0% | 4.90 | 10 | 5.00 | 63 | 0.00 |
| 2019-06-24 | 1512 | 119005 | 18 | 595025 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0% | 5.00 | 2 | 5.05 | 50 | 0.00 |
| 2019-06-25 | 1512 | 109033 | 33 | 561439 | 5.20 | 5.49 | 5.01 | 5.02 | 0.02 | 0.4% | 5.02 | 2 | 5.15 | 1 | 0.00 |
| 2019-06-26 | 1512 | 1001 | 2 | 5195 | 5.19 | 5.19 | 5.19 | 5.19 | 0.17 | 3.39% | 5.02 | 2 | 5.20 | 10 | 0.00 |
| 2019-06-27 | 1512 | 18700 | 10 | 96828 | 5.19 | 5.20 | 5.11 | 5.11 | 0.08 | -1.54% | 5.06 | 2 | 5.20 | 15 | 0.00 |
| 2019-06-28 | 1512 | 29009 | 10 | 148135 | 5.11 | 5.11 | 5.01 | 5.11 | 0.00 | 0% | 5.03 | 2 | 5.11 | 15 | 0.00 |
| 2019-07-01 | 1512 | 21000 | 11 | 107310 | 5.11 | 5.11 | 5.11 | 5.11 | 0.00 | 0% | 4.91 | 2 | 5.00 | 4 | 0.00 |
| 2019-07-02 | 1512 | 47810 | 21 | 234667 | 4.75 | 5.10 | 4.74 | 5.09 | 0.02 | -0.39% | 5.09 | 2 | 5.10 | 108 | 0.00 |
| 2019-07-03 | 1512 | 39060 | 10 | 199333 | 5.15 | 5.15 | 5.00 | 5.00 | 0.09 | -1.77% | 5.01 | 5 | 5.05 | 1 | 0.00 |
| 2019-07-04 | 1512 | 2010 | 3 | 10090 | 4.95 | 5.09 | 4.95 | 5.09 | 0.09 | 1.8% | 5.00 | 21 | 5.10 | 3 | 0.00 |
| 2019-07-05 | 1512 | 74941 | 22 | 377383 | 5.05 | 5.05 | 5.00 | 5.00 | 0.09 | -1.77% | 5.00 | 10 | 5.05 | 23 | 0.00 |
| 2019-07-08 | 1512 | 7910 | 16 | 39635 | 5.00 | 5.05 | 5.00 | 5.05 | 0.05 | 1% | 5.05 | 1 | 5.10 | 12 | 0.00 |
| 2019-07-09 | 1512 | 28025 | 14 | 139425 | 4.90 | 5.05 | 4.90 | 5.00 | 0.05 | -0.99% | 5.00 | 13 | 5.05 | 100 | 0.00 |
| 2019-07-10 | 1512 | 7170 | 5 | 35550 | 4.90 | 5.10 | 4.90 | 5.10 | 0.10 | 2% | 5.00 | 11 | 5.10 | 6 | 0.00 |
| 2019-07-11 | 1512 | 147075 | 61 | 809157 | 5.20 | 5.61 | 5.20 | 5.60 | 0.50 | 9.8% | 5.44 | 3 | 5.60 | 6 | 0.00 |
| 2019-07-12 | 1512 | 153227 | 78 | 885139 | 5.60 | 5.90 | 5.60 | 5.75 | 0.15 | 2.68% | 5.71 | 1 | 5.75 | 27 | 0.00 |
| 2019-07-15 | 1512 | 60001 | 17 | 348205 | 5.75 | 5.95 | 5.75 | 5.90 | 0.15 | 2.61% | 5.80 | 7 | 5.90 | 5 | 0.00 |
| 2019-07-16 | 1512 | 103559 | 51 | 627210 | 5.95 | 6.14 | 5.95 | 6.05 | 0.15 | 2.54% | 6.00 | 6 | 6.10 | 22 | 0.00 |
| 2019-07-17 | 1512 | 251084 | 126 | 1595582 | 6.05 | 6.55 | 6.05 | 6.30 | 0.25 | 4.13% | 6.30 | 16 | 6.50 | 3 | 0.00 |
| 2019-07-18 | 1512 | 115999 | 38 | 731043 | 6.30 | 6.40 | 6.20 | 6.40 | 0.10 | 1.59% | 6.25 | 3 | 6.40 | 41 | 0.00 |
| 2019-07-19 | 1512 | 86001 | 35 | 550836 | 6.40 | 6.60 | 6.20 | 6.22 | 0.18 | -2.81% | 6.21 | 3 | 6.30 | 2 | 0.00 |
| 2019-07-22 | 1512 | 199046 | 46 | 1276352 | 6.40 | 6.55 | 6.25 | 6.35 | 0.13 | 2.09% | 6.24 | 1 | 6.35 | 14 | 0.00 |
| 2019-07-23 | 1512 | 66044 | 24 | 411069 | 6.25 | 6.35 | 6.14 | 6.30 | 0.05 | -0.79% | 6.19 | 4 | 6.29 | 1 | 0.00 |
| 2019-07-24 | 1512 | 76000 | 24 | 461470 | 6.20 | 6.20 | 5.95 | 6.12 | 0.18 | -2.86% | 6.10 | 2 | 6.15 | 8 | 0.00 |
| 2019-07-25 | 1512 | 68008 | 31 | 410303 | 6.05 | 6.12 | 5.94 | 5.94 | 0.18 | -2.94% | 5.94 | 2 | 6.09 | 2 | 0.00 |
| 2019-07-26 | 1512 | 111043 | 33 | 658582 | 5.99 | 6.00 | 5.85 | 5.99 | 0.05 | 0.84% | 5.85 | 1 | 6.00 | 10 | 0.00 |
| 2019-07-29 | 1512 | 46040 | 26 | 272272 | 6.00 | 6.14 | 5.84 | 5.99 | 0.00 | 0% | 5.91 | 8 | 6.00 | 1 | 0.00 |
| 2019-07-30 | 1512 | 24015 | 16 | 143814 | 5.93 | 6.10 | 5.92 | 5.99 | 0.00 | 0% | 5.92 | 1 | 6.00 | 3 | 0.00 |
| 2019-07-31 | 1512 | 21001 | 10 | 125535 | 6.00 | 6.03 | 5.95 | 5.95 | 0.04 | -0.67% | 5.96 | 4 | 5.98 | 1 | 0.00 |
| 2019-08-01 | 1512 | 87152 | 22 | 517072 | 5.94 | 6.00 | 5.85 | 5.95 | 0.00 | 0% | 5.86 | 12 | 5.95 | 1 | 0.00 |
| 2019-08-02 | 1512 | 45000 | 17 | 261970 | 5.91 | 5.99 | 5.76 | 5.76 | 0.19 | -3.19% | 5.75 | 28 | 5.91 | 2 | 0.00 |
| 2019-08-05 | 1512 | 30151 | 20 | 174319 | 5.76 | 5.93 | 5.75 | 5.93 | 0.17 | 2.95% | 5.72 | 12 | 5.93 | 4 | 0.00 |
| 2019-08-06 | 1512 | 97018 | 27 | 544008 | 5.80 | 5.80 | 5.56 | 5.56 | 0.37 | -6.24% | 5.56 | 6 | 5.85 | 28 | 0.00 |
| 2019-08-07 | 1512 | 29141 | 14 | 165414 | 5.58 | 5.79 | 5.55 | 5.79 | 0.23 | 4.14% | 5.61 | 2 | 5.79 | 4 | 0.00 |
| 2019-08-08 | 1512 | 44001 | 17 | 247636 | 5.62 | 5.70 | 5.60 | 5.65 | 0.14 | -2.42% | 5.65 | 31 | 5.79 | 3 | 0.00 |
| 2019-08-12 | 1512 | 90010 | 38 | 489252 | 5.60 | 5.60 | 5.36 | 5.50 | 0.15 | -2.65% | 5.50 | 5 | 5.55 | 2 | 0.00 |
| 2019-08-13 | 1512 | 30008 | 9 | 163643 | 5.40 | 5.50 | 5.40 | 5.50 | 0.00 | 0% | 5.41 | 5 | 5.55 | 2 | 0.00 |
| 2019-08-14 | 1512 | 46008 | 12 | 249141 | 5.40 | 5.45 | 5.40 | 5.40 | 0.10 | -1.82% | 5.40 | 5 | 5.48 | 8 | 0.00 |
| 2019-08-15 | 1512 | 7101 | 7 | 38519 | 5.50 | 5.50 | 5.38 | 5.38 | 0.02 | -0.37% | 5.36 | 2 | 5.48 | 38 | 0.00 |
| 2019-08-16 | 1512 | 75004 | 26 | 402611 | 5.34 | 5.50 | 5.23 | 5.50 | 0.12 | 2.23% | 5.30 | 17 | 5.51 | 3 | 0.00 |
| 2019-08-20 | 1512 | 32000 | 7 | 174430 | 5.51 | 5.51 | 5.36 | 5.36 | 0.00 | -2.55% | 5.36 | 2 | 5.49 | 5 | 0.00 |
| 2019-08-22 | 1512 | 58001 | 23 | 307395 | 5.38 | 5.38 | 5.18 | 5.20 | 0.00 | -2.99% | 5.20 | 1 | 5.35 | 3 | 0.00 |
| 2019-08-23 | 1512 | 54000 | 20 | 280660 | 5.12 | 5.25 | 5.12 | 5.23 | 0.03 | 0.58% | 5.18 | 11 | 5.28 | 10 | 0.00 |
| 2019-08-26 | 1512 | 67001 | 26 | 359835 | 5.23 | 5.41 | 5.23 | 5.40 | 0.17 | 3.25% | 5.40 | 6 | 5.41 | 1 | 0.00 |
| 2019-08-27 | 1512 | 9002 | 7 | 47720 | 5.31 | 5.31 | 5.30 | 5.30 | 0.10 | -1.85% | 5.23 | 4 | 5.44 | 1 | 0.00 |
| 2019-08-28 | 1512 | 33001 | 16 | 170595 | 5.15 | 5.23 | 5.14 | 5.20 | 0.10 | -1.89% | 5.21 | 1 | 5.39 | 2 | 0.00 |
| 2019-08-29 | 1512 | 41007 | 20 | 212435 | 5.20 | 5.24 | 5.15 | 5.24 | 0.04 | 0.77% | 5.16 | 4 | 5.24 | 2 | 0.00 |
| 2019-08-30 | 1512 | 50061 | 25 | 262080 | 5.24 | 5.43 | 5.12 | 5.16 | 0.08 | -1.53% | 5.15 | 6 | 5.30 | 2 | 0.00 |
| 2019-09-02 | 1512 | 19015 | 21 | 97775 | 5.20 | 5.20 | 5.10 | 5.18 | 0.02 | 0.39% | 5.13 | 10 | 5.19 | 2 | 0.00 |
| 2019-09-03 | 1512 | 20004 | 14 | 104010 | 5.19 | 5.24 | 5.19 | 5.24 | 0.06 | 1.16% | 5.15 | 2 | 5.24 | 2 | 0.00 |
| 2019-09-04 | 1512 | 23006 | 18 | 118540 | 5.10 | 5.24 | 5.10 | 5.24 | 0.00 | 0% | 5.13 | 2 | 5.24 | 5 | 0.00 |
| 2019-09-05 | 1512 | 63026 | 21 | 330003 | 5.24 | 5.25 | 5.18 | 5.24 | 0.00 | 0% | 5.24 | 4 | 5.30 | 5 | 0.00 |
| 2019-09-06 | 1512 | 23001 | 6 | 120785 | 5.24 | 5.32 | 5.24 | 5.32 | 0.08 | 1.53% | 5.30 | 9 | 5.40 | 2 | 0.00 |
| 2019-09-09 | 1512 | 57015 | 30 | 289975 | 5.30 | 5.30 | 5.05 | 5.08 | 0.24 | -4.51% | 5.07 | 6 | 5.10 | 4 | 0.00 |
| 2019-09-10 | 1512 | 54024 | 20 | 273240 | 5.08 | 5.10 | 5.01 | 5.08 | 0.00 | 0% | 5.05 | 4 | 5.08 | 4 | 0.00 |
| 2019-09-11 | 1512 | 79228 | 27 | 402645 | 5.00 | 5.10 | 5.00 | 5.10 | 0.02 | 0.39% | 5.10 | 14 | 5.15 | 13 | 0.00 |
| 2019-09-12 | 1512 | 31009 | 11 | 157495 | 5.10 | 5.15 | 5.05 | 5.15 | 0.05 | 0.98% | 5.10 | 1 | 5.20 | 1 | 0.00 |
| 2019-09-16 | 1512 | 89832 | 24 | 467781 | 5.20 | 5.30 | 5.20 | 5.20 | 0.05 | 0.97% | 5.20 | 6 | 5.24 | 1 | 0.00 |
| 2019-09-17 | 1512 | 7602 | 8 | 38676 | 5.10 | 5.10 | 5.10 | 5.10 | 0.10 | -1.92% | 5.10 | 16 | 5.29 | 2 | 0.00 |
| 2019-09-18 | 1512 | 1827 | 9 | 8980 | 5.08 | 5.08 | 5.08 | 5.08 | 0.02 | -0.39% | 5.08 | 2 | 5.28 | 2 | 0.00 |
| 2019-09-19 | 1512 | 83730 | 30 | 423076 | 5.08 | 5.17 | 5.00 | 5.05 | 0.03 | -0.59% | 5.02 | 8 | 5.05 | 1 | 0.00 |
| 2019-09-20 | 1512 | 33765 | 13 | 170310 | 5.05 | 5.08 | 5.02 | 5.08 | 0.03 | 0.59% | 5.05 | 1 | 5.08 | 1 | 0.00 |
| 2019-09-23 | 1512 | 21116 | 25 | 107000 | 5.02 | 5.10 | 5.02 | 5.02 | 0.06 | -1.18% | 5.05 | 6 | 5.14 | 2 | 0.00 |
| 2019-09-24 | 1512 | 79770 | 23 | 399109 | 5.10 | 5.10 | 5.00 | 5.00 | 0.02 | -0.4% | 5.00 | 30 | 5.11 | 7 | 0.00 |
| 2019-09-25 | 1512 | 71009 | 25 | 355198 | 4.99 | 5.02 | 4.99 | 5.01 | 0.01 | 0.2% | 5.00 | 2 | 5.09 | 3 | 0.00 |
| 2019-09-26 | 1512 | 45001 | 7 | 225204 | 5.00 | 5.01 | 5.00 | 5.00 | 0.01 | -0.2% | 5.00 | 9 | 5.10 | 19 | 0.00 |
| 2019-09-27 | 1512 | 34004 | 9 | 170520 | 5.00 | 5.11 | 4.95 | 5.02 | 0.02 | 0.4% | 5.02 | 3 | 5.10 | 3 | 0.00 |
| 2019-10-01 | 1512 | 26414 | 9 | 131760 | 5.02 | 5.02 | 4.95 | 5.02 | 0.00 | 0% | 5.02 | 3 | 5.05 | 1 | 0.00 |
| 2019-10-02 | 1512 | 33601 | 15 | 168631 | 5.02 | 5.05 | 5.00 | 5.02 | 0.00 | 0% | 5.00 | 13 | 5.04 | 5 | 0.00 |
| 2019-10-03 | 1512 | 100007 | 22 | 501135 | 5.00 | 5.05 | 4.90 | 5.02 | 0.00 | 0% | 5.01 | 2 | 5.03 | 5 | 0.00 |
| 2019-10-04 | 1512 | 149091 | 35 | 751779 | 4.80 | 5.10 | 4.80 | 5.10 | 0.08 | 1.59% | 5.10 | 16 | 5.13 | 2 | 0.00 |
| 2019-10-07 | 1512 | 81957 | 26 | 410608 | 5.05 | 5.05 | 5.00 | 5.01 | 0.09 | -1.76% | 5.00 | 22 | 5.01 | 1 | 0.00 |
| 2019-10-08 | 1512 | 48001 | 18 | 239485 | 4.86 | 5.04 | 4.86 | 5.04 | 0.03 | 0.6% | 5.03 | 8 | 5.12 | 2 | 0.00 |
| 2019-10-09 | 1512 | 54027 | 24 | 270502 | 4.88 | 5.05 | 4.88 | 4.97 | 0.07 | -1.39% | 4.97 | 1 | 5.03 | 1 | 0.00 |
| 2019-10-14 | 1512 | 6040 | 5 | 30508 | 5.11 | 5.11 | 5.00 | 5.00 | 0.03 | 0.6% | 4.94 | 4 | 5.00 | 8 | 0.00 |
| 2019-10-15 | 1512 | 41002 | 18 | 206129 | 5.13 | 5.13 | 5.00 | 5.12 | 0.12 | 2.4% | 5.00 | 4 | 5.12 | 4 | 0.00 |
| 2019-10-16 | 1512 | 34112 | 21 | 171541 | 5.00 | 5.12 | 5.00 | 5.12 | 0.00 | 0% | 5.05 | 11 | 5.15 | 8 | 0.00 |
| 2019-10-17 | 1512 | 66014 | 29 | 340600 | 5.15 | 5.21 | 5.10 | 5.12 | 0.00 | 0% | 5.12 | 9 | 5.20 | 1 | 0.00 |
| 2019-10-18 | 1512 | 45004 | 17 | 235180 | 5.05 | 5.34 | 5.05 | 5.21 | 0.09 | 1.76% | 5.20 | 12 | 5.30 | 2 | 0.00 |
| 2019-10-21 | 1512 | 90581 | 28 | 468047 | 5.18 | 5.28 | 5.05 | 5.20 | 0.01 | -0.19% | 5.21 | 3 | 5.30 | 1 | 0.00 |
| 2019-10-22 | 1512 | 82539 | 44 | 451280 | 5.54 | 5.54 | 5.30 | 5.43 | 0.23 | 4.42% | 5.42 | 51 | 5.51 | 1 | 0.00 |
| 2019-10-23 | 1512 | 35500 | 18 | 190323 | 5.30 | 5.43 | 5.30 | 5.40 | 0.03 | -0.55% | 5.34 | 50 | 5.43 | 4 | 0.00 |
| 2019-10-24 | 1512 | 11339 | 8 | 60194 | 5.30 | 5.31 | 5.30 | 5.31 | 0.09 | -1.67% | 5.35 | 1 | 5.49 | 6 | 0.00 |
| 2019-10-25 | 1512 | 71011 | 19 | 388528 | 5.31 | 5.55 | 5.31 | 5.49 | 0.18 | 3.39% | 5.36 | 5 | 5.48 | 10 | 0.00 |
| 2019-10-28 | 1512 | 52026 | 26 | 277273 | 5.25 | 5.49 | 5.24 | 5.49 | 0.00 | 0% | 5.49 | 9 | 5.50 | 43 | 0.00 |
| 2019-10-29 | 1512 | 28105 | 15 | 151632 | 5.31 | 5.46 | 5.30 | 5.46 | 0.03 | -0.55% | 5.32 | 5 | 5.46 | 1 | 0.00 |
| 2019-10-31 | 1512 | 37012 | 18 | 194803 | 5.25 | 5.30 | 5.24 | 5.24 | 0.00 | -4.03% | 5.25 | 1 | 5.37 | 3 | 0.00 |
| 2019-11-01 | 1512 | 11060 | 10 | 58276 | 5.30 | 5.30 | 5.24 | 5.24 | 0.00 | 0% | 5.24 | 1 | 5.37 | 4 | 0.00 |
| 2019-11-04 | 1512 | 48850 | 45 | 258998 | 5.24 | 5.45 | 5.20 | 5.35 | 0.11 | 2.1% | 5.33 | 1 | 5.35 | 8 | 0.00 |
| 2019-11-05 | 1512 | 36101 | 18 | 192359 | 5.39 | 5.39 | 5.25 | 5.30 | 0.05 | -0.93% | 5.28 | 2 | 5.35 | 5 | 0.00 |
| 2019-11-06 | 1512 | 23830 | 15 | 125646 | 5.36 | 5.36 | 5.21 | 5.30 | 0.00 | 0% | 5.27 | 5 | 5.30 | 8 | 0.00 |
| 2019-11-07 | 1512 | 24342 | 19 | 128835 | 5.34 | 5.34 | 5.26 | 5.30 | 0.00 | 0% | 5.26 | 1 | 5.30 | 5 | 0.00 |
| 2019-11-08 | 1512 | 59012 | 18 | 309420 | 5.23 | 5.30 | 5.19 | 5.23 | 0.07 | -1.32% | 5.23 | 1 | 5.30 | 5 | 0.00 |
| 2019-11-11 | 1512 | 18999 | 14 | 100713 | 5.30 | 5.30 | 5.20 | 5.20 | 0.03 | -0.57% | 5.22 | 5 | 5.30 | 11 | 0.00 |
| 2019-11-12 | 1512 | 57452 | 12 | 298923 | 5.19 | 5.29 | 5.19 | 5.29 | 0.09 | 1.73% | 5.20 | 2 | 5.29 | 1 | 0.00 |
| 2019-11-13 | 1512 | 75162 | 25 | 389941 | 5.11 | 5.23 | 5.08 | 5.22 | 0.07 | -1.32% | 5.21 | 12 | 5.28 | 1 | 0.00 |
| 2019-11-14 | 1512 | 76002 | 21 | 388290 | 5.19 | 5.19 | 5.01 | 5.15 | 0.07 | -1.34% | 5.08 | 1 | 5.15 | 5 | 0.00 |
| 2019-11-15 | 1512 | 6029 | 8 | 30645 | 5.13 | 5.13 | 5.06 | 5.06 | 0.09 | -1.75% | 5.05 | 10 | 5.13 | 5 | 0.00 |
| 2019-11-18 | 1512 | 484424 | 149 | 2225679 | 4.56 | 4.98 | 4.56 | 4.56 | 0.50 | -9.88% | 0.00 | 0 | 4.56 | 30 | 0.00 |
| 2019-11-19 | 1512 | 462749 | 81 | 1901925 | 4.11 | 4.11 | 4.11 | 4.11 | 0.45 | -9.87% | 0.00 | 0 | 4.11 | 751 | 0.00 |
| 2019-11-20 | 1512 | 966175 | 218 | 3664635 | 3.70 | 4.05 | 3.70 | 4.05 | 0.06 | -1.46% | 4.04 | 1 | 4.05 | 4 | 0.00 |
| 2019-11-21 | 1512 | 165793 | 70 | 714767 | 4.10 | 4.45 | 4.10 | 4.45 | 0.40 | 9.88% | 4.45 | 47 | 0.00 | 0 | 0.00 |
| 2019-11-22 | 1512 | 182321 | 54 | 839568 | 4.40 | 4.71 | 4.40 | 4.60 | 0.15 | 3.37% | 4.55 | 3 | 4.60 | 1 | 0.00 |
| 2019-11-25 | 1512 | 30652 | 18 | 136233 | 4.50 | 4.50 | 4.41 | 4.45 | 0.15 | -3.26% | 4.42 | 3 | 4.45 | 2 | 0.00 |
| 2019-11-26 | 1512 | 491758 | 143 | 1985803 | 4.26 | 4.26 | 4.01 | 4.01 | 0.44 | -9.89% | 0.00 | 0 | 4.01 | 73 | 0.00 |
| 2019-11-27 | 1512 | 324877 | 113 | 1260478 | 3.73 | 4.01 | 3.73 | 4.01 | 0.00 | 0% | 4.01 | 13 | 4.05 | 3 | 0.00 |
| 2019-11-28 | 1512 | 442040 | 97 | 1683866 | 4.01 | 4.02 | 3.75 | 3.82 | 0.19 | -4.74% | 3.82 | 10 | 3.85 | 20 | 0.00 |
| 2019-11-29 | 1512 | 219450 | 52 | 837418 | 3.90 | 3.90 | 3.75 | 3.80 | 0.02 | -0.52% | 3.80 | 23 | 3.85 | 26 | 0.00 |
| 2019-12-02 | 1512 | 169032 | 34 | 652830 | 3.80 | 3.90 | 3.80 | 3.90 | 0.10 | 2.63% | 3.90 | 32 | 3.92 | 2 | 0.00 |
| 2019-12-03 | 1512 | 99001 | 24 | 378103 | 3.80 | 3.90 | 3.80 | 3.80 | 0.10 | -2.56% | 3.80 | 12 | 3.89 | 5 | 0.00 |
| 2019-12-04 | 1512 | 95565 | 35 | 367844 | 3.90 | 3.90 | 3.80 | 3.85 | 0.05 | 1.32% | 3.85 | 14 | 3.90 | 3 | 0.00 |
| 2019-12-05 | 1512 | 71021 | 27 | 277079 | 3.90 | 3.92 | 3.90 | 3.92 | 0.07 | 1.82% | 3.90 | 69 | 3.95 | 3 | 0.00 |
| 2019-12-06 | 1512 | 47092 | 25 | 184381 | 3.92 | 3.93 | 3.90 | 3.93 | 0.01 | 0.26% | 3.93 | 44 | 3.95 | 1 | 0.00 |
| 2019-12-09 | 1512 | 81008 | 27 | 320672 | 3.97 | 3.97 | 3.95 | 3.95 | 0.02 | 0.51% | 3.94 | 31 | 3.95 | 26 | 0.00 |
| 2019-12-10 | 1512 | 95352 | 27 | 375793 | 3.95 | 3.95 | 3.90 | 3.90 | 0.05 | -1.27% | 3.90 | 53 | 3.95 | 2 | 0.00 |
| 2019-12-11 | 1512 | 49800 | 15 | 194264 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0% | 3.90 | 39 | 4.00 | 1 | 0.00 |
| 2019-12-12 | 1512 | 77002 | 23 | 300366 | 3.90 | 3.91 | 3.90 | 3.91 | 0.01 | 0.26% | 3.91 | 9 | 4.00 | 4 | 0.00 |
| 2019-12-13 | 1512 | 29001 | 10 | 113394 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00 | 0% | 3.91 | 26 | 4.00 | 1 | 0.00 |
| 2019-12-16 | 1512 | 20060 | 14 | 80221 | 3.90 | 4.02 | 3.90 | 4.02 | 0.11 | 2.81% | 4.01 | 3 | 4.09 | 2 | 0.00 |
| 2019-12-17 | 1512 | 77001 | 27 | 305454 | 4.00 | 4.00 | 3.91 | 4.00 | 0.02 | -0.5% | 3.95 | 2 | 4.00 | 3 | 0.00 |
| 2019-12-18 | 1512 | 70010 | 28 | 273090 | 4.00 | 4.00 | 3.85 | 3.99 | 0.01 | -0.25% | 3.98 | 2 | 3.99 | 10 | 0.00 |
| 2019-12-19 | 1512 | 46080 | 19 | 181127 | 3.83 | 3.99 | 3.83 | 3.99 | 0.00 | 0% | 3.93 | 5 | 3.99 | 11 | 0.00 |
| 2019-12-20 | 1512 | 9007 | 7 | 35068 | 3.88 | 3.91 | 3.88 | 3.91 | 0.08 | -2.01% | 3.91 | 2 | 3.99 | 8 | 0.00 |
| 2019-12-23 | 1512 | 43311 | 25 | 168671 | 3.90 | 3.90 | 3.85 | 3.85 | 0.06 | -1.53% | 3.85 | 5 | 3.90 | 19 | 0.00 |
| 2019-12-24 | 1512 | 40787 | 21 | 157629 | 3.85 | 3.90 | 3.85 | 3.85 | 0.00 | 0% | 3.82 | 2 | 3.85 | 24 | 0.00 |
| 2019-12-25 | 1512 | 134539 | 36 | 512017 | 3.80 | 3.85 | 3.80 | 3.85 | 0.00 | 0% | 3.85 | 4 | 3.90 | 8 | 0.00 |
| 2019-12-26 | 1512 | 56502 | 25 | 214239 | 3.79 | 3.80 | 3.79 | 3.80 | 0.05 | -1.3% | 3.80 | 2 | 3.90 | 5 | 0.00 |
| 2019-12-27 | 1512 | 28000 | 7 | 109200 | 3.90 | 3.90 | 3.90 | 3.90 | 0.10 | 2.63% | 3.85 | 10 | 3.90 | 33 | 0.00 |
| 2019-12-30 | 1512 | 77291 | 39 | 291652 | 3.80 | 3.83 | 3.75 | 3.83 | 0.07 | -1.79% | 3.83 | 5 | 3.90 | 2 | 0.00 |
| 2019-12-31 | 1512 | 45500 | 10 | 174497 | 3.83 | 3.89 | 3.83 | 3.83 | 0.00 | 0% | 3.83 | 12 | 3.91 | 1 | 0.00 |