和成(1810)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.83 0 0% | 7.82 -0.01 -0.13% | 7.80 -0.02 -0.26% | 7.87 0.07 0.9% | 7.86 -0.01 -0.13% | 7.87 0.01 0.13% | 7.87 0 0% | 7.88 0.01 0.13% | 7.78 -0.1 -1.27% | 7.85 0.07 0.9% | 7.83 -0.02 -0.25% | 7.80 -0.03 -0.38% | 7.86 0.06 0.77% | 7.85 -0.01 -0.13% | 7.85 0 0% | 7.87 0.02 0.25% | 7.86 -0.01 -0.13% | 7.83 -0.03 -0.38% | 7.85 0.02 0.26% | 7.85 0 0% | 7.81 -0.04 -0.51% | 7.84 | ||||||||||
| 2 月 | 7.86 0.05 0.64% | 7.87 0.01 0.13% | 7.93 0.06 0.76% | 7.91 -0.02 -0.25% | 7.99 0.08 1.01% | 7.92 -0.07 -0.88% | 7.97 0.05 0.63% | 7.99 0.02 0.25% | 7.98 -0.01 -0.13% | 7.97 -0.01 -0.13% | 7.95 -0.02 -0.25% | 7.94 -0.01 -0.13% | 7.95 | |||||||||||||||||||
| 3 月 | 7.97 0.03 0.38% | 7.96 -0.01 -0.13% | 7.95 -0.01 -0.13% | 7.94 -0.01 -0.13% | 7.97 0.03 0.38% | 7.97 0 0% | 7.98 0.01 0.13% | 7.95 -0.03 -0.38% | 7.95 0 0% | 7.95 0 0% | 7.95 0 0% | 7.97 0.02 0.25% | 7.96 -0.01 -0.13% | 7.93 -0.03 -0.38% | 7.94 0.01 0.13% | 7.91 -0.03 -0.38% | 7.91 0 0% | 7.93 0.02 0.25% | 7.98 0.05 0.63% | 7.95 -0.03 -0.38% | 7.95 | |||||||||||
| 4 月 | 7.97 0.02 0.25% | 7.94 -0.03 -0.38% | 7.93 -0.01 -0.13% | 7.95 0.02 0.25% | 7.98 0.03 0.38% | 7.99 0.01 0.13% | 7.97 -0.02 -0.25% | 7.98 0.01 0.13% | 8.08 0.1 1.25% | 8.07 -0.01 -0.12% | 7.98 -0.09 -1.12% | 7.98 0 0% | 7.97 -0.01 -0.13% | 7.94 -0.03 -0.38% | 7.93 -0.01 -0.13% | 7.91 -0.02 -0.25% | 7.90 -0.01 -0.13% | 7.92 0.02 0.25% | 7.93 0.01 0.13% | 7.97 | ||||||||||||
| 5 月 | 7.92 -0.01 -0.13% | 7.92 0 0% | 7.90 -0.02 -0.25% | 7.90 0 0% | 7.90 0 0% | 7.88 -0.02 -0.25% | 7.86 -0.02 -0.25% | 7.79 -0.07 -0.89% | 7.80 0.01 0.13% | 7.81 0.01 0.13% | 7.81 0 0% | 7.81 0 0% | 7.78 -0.03 -0.38% | 7.90 0.12 1.54% | 7.90 0 0% | 7.85 -0.05 -0.63% | 7.85 0 0% | 7.94 0.09 1.15% | 7.96 0.02 0.25% | 8.00 0.04 0.5% | 7.98 -0.02 -0.25% | 7.87 | ||||||||||
| 6 月 | 7.95 -0.03 -0.38% | 7.95 0 0% | 7.95 0 0% | 7.94 -0.01 -0.13% | 7.93 -0.01 -0.13% | 7.93 0 0% | 7.93 0 0% | 7.89 -0.04 -0.5% | 7.92 0.03 0.38% | 7.87 -0.05 -0.63% | 7.86 -0.01 -0.13% | 7.90 0.04 0.51% | 7.84 -0.06 -0.76% | 7.89 0.05 0.64% | 7.89 0 0% | 7.85 -0.04 -0.51% | 7.88 0.03 0.38% | 7.90 0.02 0.25% | 7.90 0 0% | 7.91 | ||||||||||||
| 7 月 | 7.91 0.01 0.13% | 7.90 -0.01 -0.13% | 7.90 0 0% | 7.90 0 0% | 7.89 -0.01 -0.13% | 7.88 -0.01 -0.13% | 7.88 0 0% | 7.92 0.04 0.51% | 7.89 -0.03 -0.38% | 7.88 -0.01 -0.13% | 7.88 0 0% | 7.90 0.02 0.25% | 7.86 -0.04 -0.51% | 7.91 0.05 0.64% | 7.92 0.01 0.13% | 7.93 0.01 0.13% | 7.89 -0.04 -0.5% | 7.89 0 0% | 7.69 -0.2 -2.53% | 7.71 0.02 0.26% | 7.71 0 0% | 7.69 -0.02 -0.26% | 7.72 0.03 0.39% | 7.85 | ||||||||
| 8 月 | 7.66 -0.06 -0.78% | 7.68 0.02 0.26% | 7.65 -0.03 -0.39% | 7.62 -0.03 -0.39% | 7.60 -0.02 -0.26% | 7.60 0 0% | 7.65 0.05 0.66% | 7.60 -0.05 -0.65% | 7.63 0.03 0.39% | 7.56 -0.07 -0.92% | 7.56 0 0% | 7.65 0.09 1.19% | 7.62 -0.03 -0.39% | 7.63 0.01 0.13% | 7.63 0 0% | 7.62 -0.01 -0.13% | 7.59 -0.03 -0.39% | 7.58 -0.01 -0.13% | 7.58 0 0% | 7.59 0.01 0.13% | 7.59 0 0% | 7.62 | ||||||||||
| 9 月 | 7.59 0 0% | 7.59 0 0% | 7.60 0.01 0.13% | 7.59 -0.01 -0.13% | 7.58 -0.01 -0.13% | 7.62 0.04 0.53% | 7.58 -0.04 -0.52% | 7.58 0 0% | 7.57 -0.01 -0.13% | 7.56 -0.01 -0.13% | 7.56 0 0% | 7.59 0.03 0.4% | 7.56 -0.03 -0.4% | 7.62 0.06 0.79% | 7.64 0.02 0.26% | 7.66 0.02 0.26% | 7.62 -0.04 -0.52% | 7.64 0.02 0.26% | 7.58 -0.06 -0.79% | 7.6 | ||||||||||||
| 10 月 | 7.58 0 0% | 7.62 0.04 0.53% | 7.61 -0.01 -0.13% | 7.62 0.01 0.13% | 7.64 0.02 0.26% | 7.62 -0.02 -0.26% | 7.60 -0.02 -0.26% | 7.61 0.01 0.13% | 7.67 0.06 0.79% | 7.71 0.04 0.52% | 7.76 0.05 0.65% | 7.80 0.04 0.52% | 7.93 0.13 1.67% | 7.94 0.01 0.13% | 7.92 -0.02 -0.25% | 7.92 0 0% | 7.90 -0.02 -0.25% | 7.94 0.04 0.51% | 7.90 -0.04 -0.5% | 7.85 -0.05 -0.63% | 7.89 0.04 0.51% | 7.77 | ||||||||||
| 11 月 | 7.86 -0.03 -0.38% | 7.88 0.02 0.25% | 7.88 0 0% | 7.89 0.01 0.13% | 7.88 -0.01 -0.13% | 7.88 0 0% | 7.78 -0.1 -1.27% | 7.75 -0.03 -0.39% | 7.80 0.05 0.65% | 7.80 0 0% | 7.82 0.02 0.26% | 7.80 -0.02 -0.26% | 8.11 0.31 3.97% | 8.21 0.1 1.23% | 8.14 -0.07 -0.85% | 8.16 0.02 0.25% | 8.20 0.04 0.49% | 8.22 0.02 0.24% | 8.24 0.02 0.24% | 8.20 -0.04 -0.49% | 8.18 -0.02 -0.24% | 7.99 | ||||||||||
| 12 月 | 8.18 0 0% | 8.14 -0.04 -0.49% | 8.10 -0.04 -0.49% | 8.10 0 0% | 8.11 0.01 0.12% | 8.11 0 0% | 8.11 0 0% | 8.11 0 0% | 8.11 0 0% | 8.13 0.02 0.25% | 8.14 0.01 0.12% | 8.15 0.01 0.12% | 8.16 0.01 0.12% | 8.16 0 0% | 8.22 0.06 0.74% | 8.30 0.08 0.97% | 8.47 0.17 2.05% | 8.43 -0.04 -0.47% | 8.40 -0.03 -0.36% | 8.36 -0.04 -0.48% | 8.37 0.01 0.12% | 8.32 -0.05 -0.6% | 8.22 |
說明:最高漲幅:3.97%最低跌幅:-2.53% 最高價:8.47最低價:7.56平均價:7.88,灰色底表示週末,漲122天(4.7)元,跌117天(-3.56)元,平盤64天
4%=1,2%=5,1%=39,0%=141,-0%=1,-1%=27,-2%=89,
| 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 | 1810 | 141020 | 46 | 1099227 | 7.77 | 7.86 | 7.75 | 7.83 | 0.03 | 0% | 7.76 | 6 | 7.83 | 19 | 87.00 |
| 2019-01-03 | 1810 | 150000 | 22 | 1171690 | 7.80 | 7.82 | 7.78 | 7.82 | 0.01 | -0.13% | 7.75 | 5 | 7.82 | 24 | 86.89 |
| 2019-01-04 | 1810 | 131000 | 39 | 1018460 | 7.73 | 7.82 | 7.72 | 7.80 | 0.02 | -0.26% | 7.75 | 17 | 7.81 | 5 | 86.67 |
| 2019-01-07 | 1810 | 133000 | 47 | 1040029 | 7.80 | 7.92 | 7.78 | 7.87 | 0.07 | 0.9% | 7.87 | 3 | 7.88 | 6 | 87.44 |
| 2019-01-08 | 1810 | 62250 | 31 | 487402 | 7.87 | 7.87 | 7.80 | 7.86 | 0.01 | -0.13% | 7.82 | 1 | 7.86 | 4 | 87.33 |
| 2019-01-09 | 1810 | 174186 | 74 | 1364047 | 7.86 | 7.89 | 7.80 | 7.87 | 0.01 | 0.13% | 7.83 | 3 | 7.87 | 1 | 87.44 |
| 2019-01-10 | 1810 | 57000 | 41 | 447570 | 7.87 | 7.88 | 7.81 | 7.87 | 0.00 | 0% | 7.85 | 5 | 7.87 | 6 | 87.44 |
| 2019-01-11 | 1810 | 70216 | 47 | 551224 | 7.88 | 7.88 | 7.82 | 7.88 | 0.01 | 0.13% | 7.86 | 6 | 7.88 | 5 | 87.56 |
| 2019-01-14 | 1810 | 145500 | 71 | 1135393 | 7.82 | 7.87 | 7.78 | 7.78 | 0.10 | -1.27% | 7.78 | 1 | 7.79 | 2 | 86.44 |
| 2019-01-15 | 1810 | 68000 | 31 | 531199 | 7.85 | 7.85 | 7.78 | 7.85 | 0.07 | 0.9% | 7.79 | 5 | 7.85 | 11 | 87.22 |
| 2019-01-16 | 1810 | 50900 | 38 | 397080 | 7.80 | 7.83 | 7.79 | 7.83 | 0.02 | -0.25% | 7.82 | 9 | 7.83 | 1 | 87.00 |
| 2019-01-17 | 1810 | 80009 | 35 | 624689 | 7.83 | 7.84 | 7.79 | 7.80 | 0.03 | -0.38% | 7.79 | 19 | 7.80 | 25 | 86.67 |
| 2019-01-18 | 1810 | 130434 | 47 | 1020195 | 7.79 | 7.88 | 7.79 | 7.86 | 0.06 | 0.77% | 7.83 | 3 | 7.86 | 1 | 87.33 |
| 2019-01-21 | 1810 | 44000 | 17 | 345070 | 7.84 | 7.86 | 7.83 | 7.85 | 0.01 | -0.13% | 7.84 | 3 | 7.85 | 2 | 87.22 |
| 2019-01-22 | 1810 | 202228 | 45 | 1584148 | 7.86 | 7.88 | 7.80 | 7.85 | 0.00 | 0% | 7.84 | 7 | 7.85 | 39 | 87.22 |
| 2019-01-23 | 1810 | 43520 | 23 | 340709 | 7.81 | 7.87 | 7.81 | 7.87 | 0.02 | 0.25% | 7.82 | 7 | 7.85 | 5 | 87.44 |
| 2019-01-24 | 1810 | 26284 | 18 | 206062 | 7.85 | 7.87 | 7.81 | 7.86 | 0.01 | -0.13% | 7.83 | 3 | 7.85 | 5 | 87.33 |
| 2019-01-25 | 1810 | 64000 | 24 | 501800 | 7.85 | 7.86 | 7.81 | 7.83 | 0.03 | -0.38% | 7.82 | 12 | 7.83 | 42 | 87.00 |
| 2019-01-28 | 1810 | 50042 | 23 | 392366 | 7.84 | 7.85 | 7.83 | 7.85 | 0.02 | 0.26% | 7.83 | 6 | 7.85 | 28 | 87.22 |
| 2019-01-29 | 1810 | 293116 | 66 | 2289563 | 7.81 | 7.85 | 7.79 | 7.85 | 0.00 | 0% | 7.84 | 5 | 7.85 | 5 | 87.22 |
| 2019-01-30 | 1810 | 82000 | 29 | 640860 | 7.83 | 7.84 | 7.80 | 7.81 | 0.04 | -0.51% | 7.81 | 4 | 7.83 | 2 | 86.78 |
| 2019-02-11 | 1810 | 159535 | 57 | 1254702 | 7.85 | 7.93 | 7.83 | 7.86 | 0.05 | 0.64% | 7.86 | 17 | 7.90 | 4 | 87.33 |
| 2019-02-12 | 1810 | 226206 | 94 | 1783670 | 7.86 | 7.95 | 7.83 | 7.87 | 0.01 | 0.13% | 7.86 | 19 | 7.87 | 12 | 87.44 |
| 2019-02-13 | 1810 | 95001 | 47 | 747597 | 7.87 | 7.93 | 7.84 | 7.93 | 0.06 | 0.76% | 7.93 | 1 | 7.94 | 2 | 88.11 |
| 2019-02-14 | 1810 | 194300 | 69 | 1533383 | 7.93 | 7.95 | 7.87 | 7.91 | 0.02 | -0.25% | 7.90 | 1 | 7.91 | 23 | 87.89 |
| 2019-02-18 | 1810 | 353558 | 124 | 2809004 | 7.93 | 7.99 | 7.91 | 7.99 | 0.06 | 1.01% | 7.98 | 1 | 7.99 | 11 | 88.78 |
| 2019-02-19 | 1810 | 131600 | 46 | 1044032 | 7.99 | 7.99 | 7.91 | 7.92 | 0.07 | -0.88% | 7.91 | 5 | 7.92 | 25 | 88.00 |
| 2019-02-20 | 1810 | 186000 | 61 | 1472600 | 7.92 | 7.97 | 7.90 | 7.97 | 0.05 | 0.63% | 7.96 | 1 | 7.97 | 17 | 88.56 |
| 2019-02-21 | 1810 | 127090 | 77 | 1013439 | 8.00 | 8.00 | 7.92 | 7.99 | 0.02 | 0.25% | 7.98 | 1 | 7.99 | 8 | 88.78 |
| 2019-02-22 | 1810 | 46985 | 22 | 373420 | 7.95 | 7.99 | 7.93 | 7.98 | 0.01 | -0.13% | 7.98 | 1 | 7.99 | 3 | 88.67 |
| 2019-02-25 | 1810 | 261210 | 77 | 2073362 | 7.99 | 8.00 | 7.91 | 7.97 | 0.01 | -0.13% | 7.96 | 1 | 7.97 | 1 | 88.56 |
| 2019-02-26 | 1810 | 201935 | 61 | 1597505 | 7.93 | 7.95 | 7.89 | 7.95 | 0.02 | -0.25% | 7.89 | 25 | 7.94 | 3 | 88.33 |
| 2019-02-27 | 1810 | 151722 | 51 | 1200636 | 7.90 | 7.95 | 7.89 | 7.94 | 0.01 | -0.13% | 7.91 | 7 | 7.94 | 6 | 88.22 |
| 2019-03-04 | 1810 | 105725 | 46 | 839227 | 7.97 | 7.97 | 7.91 | 7.97 | 0.03 | 0.38% | 7.92 | 3 | 7.97 | 4 | 88.56 |
| 2019-03-05 | 1810 | 328900 | 92 | 2601997 | 7.91 | 7.96 | 7.89 | 7.96 | 0.01 | -0.13% | 7.95 | 1 | 7.96 | 5 | 88.44 |
| 2019-03-06 | 1810 | 112000 | 44 | 887460 | 7.92 | 7.95 | 7.90 | 7.95 | 0.01 | -0.13% | 7.91 | 5 | 7.95 | 12 | 88.33 |
| 2019-03-07 | 1810 | 115261 | 43 | 914076 | 7.95 | 7.95 | 7.91 | 7.94 | 0.01 | -0.13% | 7.92 | 4 | 7.95 | 7 | 88.22 |
| 2019-03-08 | 1810 | 869800 | 33 | 6929438 | 7.97 | 7.97 | 7.91 | 7.97 | 0.03 | 0.38% | 7.91 | 8 | 7.97 | 6 | 88.56 |
| 2019-03-11 | 1810 | 71586 | 33 | 569975 | 7.97 | 7.97 | 7.93 | 7.97 | 0.00 | 0% | 7.97 | 1 | 7.98 | 9 | 88.56 |
| 2019-03-12 | 1810 | 138100 | 51 | 1099578 | 8.07 | 8.07 | 7.95 | 7.98 | 0.01 | 0.13% | 7.97 | 2 | 7.98 | 14 | 88.67 |
| 2019-03-13 | 1810 | 40067 | 15 | 318487 | 7.95 | 7.95 | 7.95 | 7.95 | 0.03 | -0.38% | 7.94 | 22 | 7.97 | 8 | 88.33 |
| 2019-03-14 | 1810 | 106270 | 37 | 845680 | 7.95 | 8.00 | 7.93 | 7.95 | 0.00 | 0% | 7.93 | 3 | 7.95 | 14 | 88.33 |
| 2019-03-15 | 1810 | 306000 | 57 | 2422150 | 7.91 | 7.95 | 7.91 | 7.95 | 0.00 | 0% | 7.94 | 25 | 7.95 | 2 | 88.33 |
| 2019-03-18 | 1810 | 87900 | 35 | 697319 | 7.91 | 7.95 | 7.91 | 7.95 | 0.00 | 0% | 7.95 | 2 | 7.96 | 10 | 88.33 |
| 2019-03-19 | 1810 | 57754 | 21 | 459113 | 7.96 | 7.99 | 7.94 | 7.97 | 0.02 | 0.25% | 7.97 | 2 | 7.98 | 11 | 88.56 |
| 2019-03-20 | 1810 | 101700 | 43 | 807475 | 7.93 | 7.97 | 7.93 | 7.96 | 0.01 | -0.13% | 7.94 | 1 | 7.95 | 5 | 88.44 |
| 2019-03-21 | 1810 | 87854 | 44 | 696776 | 7.93 | 7.95 | 7.92 | 7.93 | 0.03 | -0.38% | 7.93 | 9 | 7.95 | 9 | 88.11 |
| 2019-03-22 | 1810 | 206525 | 45 | 1637237 | 7.95 | 7.96 | 7.92 | 7.94 | 0.01 | 0.13% | 7.93 | 3 | 7.94 | 1 | 88.22 |
| 2019-03-25 | 1810 | 124130 | 45 | 981061 | 7.91 | 7.93 | 7.89 | 7.91 | 0.03 | -0.38% | 7.91 | 5 | 7.92 | 12 | 87.89 |
| 2019-03-26 | 1810 | 152451 | 38 | 1205896 | 7.91 | 7.92 | 7.90 | 7.91 | 0.00 | 0% | 7.90 | 15 | 7.91 | 15 | 87.89 |
| 2019-03-27 | 1810 | 799060 | 84 | 6323283 | 7.93 | 7.96 | 7.90 | 7.93 | 0.02 | 0.25% | 7.91 | 15 | 7.93 | 2 | 0.00 |
| 2019-03-28 | 1810 | 214810 | 60 | 1707353 | 7.93 | 7.98 | 7.90 | 7.98 | 0.05 | 0.63% | 7.93 | 5 | 7.98 | 10 | 0.00 |
| 2019-03-29 | 1810 | 121150 | 47 | 963112 | 8.00 | 8.00 | 7.92 | 7.95 | 0.03 | -0.38% | 7.93 | 3 | 7.95 | 25 | 0.00 |
| 2019-04-01 | 1810 | 87600 | 33 | 695274 | 7.91 | 7.98 | 7.91 | 7.97 | 0.02 | 0.25% | 7.96 | 1 | 7.97 | 5 | 0.00 |
| 2019-04-02 | 1810 | 172989 | 53 | 1370873 | 7.98 | 7.98 | 7.91 | 7.94 | 0.03 | -0.38% | 7.93 | 5 | 7.94 | 3 | 0.00 |
| 2019-04-03 | 1810 | 64293 | 32 | 509262 | 7.94 | 7.97 | 7.90 | 7.93 | 0.01 | -0.13% | 7.92 | 1 | 7.93 | 6 | 0.00 |
| 2019-04-08 | 1810 | 266270 | 76 | 2111573 | 7.93 | 7.97 | 7.90 | 7.95 | 0.02 | 0.25% | 7.95 | 3 | 7.96 | 6 | 0.00 |
| 2019-04-09 | 1810 | 120480 | 41 | 960905 | 7.95 | 8.00 | 7.95 | 7.98 | 0.03 | 0.38% | 7.98 | 5 | 7.99 | 17 | 0.00 |
| 2019-04-10 | 1810 | 80900 | 28 | 645748 | 8.00 | 8.00 | 7.97 | 7.99 | 0.01 | 0.13% | 7.98 | 2 | 7.99 | 3 | 0.00 |
| 2019-04-11 | 1810 | 151100 | 52 | 1199505 | 7.97 | 7.97 | 7.91 | 7.97 | 0.02 | -0.25% | 7.95 | 11 | 7.97 | 1 | 0.00 |
| 2019-04-12 | 1810 | 60790 | 26 | 482358 | 7.92 | 7.98 | 7.92 | 7.98 | 0.01 | 0.13% | 7.93 | 12 | 7.98 | 8 | 0.00 |
| 2019-04-15 | 1810 | 526210 | 182 | 4262876 | 8.09 | 8.15 | 8.05 | 8.08 | 0.10 | 1.25% | 8.07 | 19 | 8.08 | 1 | 0.00 |
| 2019-04-17 | 1810 | 285300 | 114 | 2287076 | 8.00 | 8.07 | 7.97 | 8.07 | 0.04 | -0.12% | 8.01 | 10 | 8.07 | 2 | 0.00 |
| 2019-04-18 | 1810 | 147267 | 66 | 1177828 | 8.07 | 8.07 | 7.98 | 7.98 | 0.09 | -1.12% | 7.98 | 9 | 8.03 | 2 | 0.00 |
| 2019-04-19 | 1810 | 102940 | 50 | 818669 | 8.00 | 8.00 | 7.93 | 7.98 | 0.00 | 0% | 7.97 | 5 | 7.98 | 8 | 0.00 |
| 2019-04-22 | 1810 | 231945 | 80 | 1842993 | 7.93 | 7.97 | 7.93 | 7.97 | 0.01 | -0.13% | 7.97 | 10 | 7.98 | 15 | 0.00 |
| 2019-04-23 | 1810 | 156736 | 61 | 1240062 | 7.94 | 7.98 | 7.90 | 7.94 | 0.03 | -0.38% | 7.93 | 5 | 7.94 | 3 | 0.00 |
| 2019-04-24 | 1810 | 78000 | 40 | 617599 | 7.94 | 7.96 | 7.90 | 7.93 | 0.01 | -0.13% | 7.93 | 6 | 7.94 | 2 | 0.00 |
| 2019-04-25 | 1810 | 176500 | 60 | 1393859 | 7.93 | 7.94 | 7.88 | 7.91 | 0.02 | -0.25% | 7.91 | 3 | 7.92 | 4 | 0.00 |
| 2019-04-26 | 1810 | 176700 | 36 | 1392155 | 7.91 | 7.91 | 7.86 | 7.90 | 0.01 | -0.13% | 7.89 | 5 | 7.90 | 6 | 0.00 |
| 2019-04-29 | 1810 | 37700 | 25 | 298350 | 7.90 | 7.94 | 7.88 | 7.92 | 0.02 | 0.25% | 7.89 | 1 | 7.93 | 24 | 0.00 |
| 2019-04-30 | 1810 | 95164 | 21 | 752255 | 7.94 | 7.94 | 7.89 | 7.93 | 0.01 | 0.13% | 7.93 | 21 | 7.94 | 5 | 0.00 |
| 2019-05-02 | 1810 | 54255 | 36 | 428534 | 7.94 | 7.94 | 7.88 | 7.92 | 0.01 | -0.13% | 7.92 | 9 | 7.93 | 5 | 0.00 |
| 2019-05-03 | 1810 | 123500 | 42 | 974810 | 7.94 | 7.94 | 7.88 | 7.92 | 0.00 | 0% | 7.91 | 10 | 7.92 | 15 | 0.00 |
| 2019-05-06 | 1810 | 53800 | 29 | 423522 | 7.90 | 7.90 | 7.85 | 7.90 | 0.02 | -0.25% | 7.89 | 10 | 7.90 | 8 | 0.00 |
| 2019-05-07 | 1810 | 60599 | 25 | 477932 | 7.88 | 7.90 | 7.86 | 7.90 | 0.00 | 0% | 7.89 | 5 | 7.90 | 5 | 0.00 |
| 2019-05-08 | 1810 | 79310 | 26 | 624429 | 7.82 | 7.90 | 7.82 | 7.90 | 0.00 | 0% | 7.89 | 20 | 7.90 | 3 | 0.00 |
| 2019-05-09 | 1810 | 73100 | 41 | 573358 | 7.90 | 7.90 | 7.83 | 7.88 | 0.02 | -0.25% | 7.87 | 2 | 7.88 | 5 | 0.00 |
| 2019-05-10 | 1810 | 95525 | 43 | 753765 | 7.97 | 7.97 | 7.83 | 7.86 | 0.02 | -0.25% | 7.85 | 2 | 7.86 | 3 | 0.00 |
| 2019-05-13 | 1810 | 215936 | 75 | 1683913 | 7.84 | 7.84 | 7.78 | 7.79 | 0.07 | -0.89% | 7.78 | 3 | 7.79 | 2 | 0.00 |
| 2019-05-14 | 1810 | 87902 | 32 | 684610 | 7.79 | 7.82 | 7.77 | 7.80 | 0.01 | 0.13% | 7.78 | 9 | 7.80 | 1 | 0.00 |
| 2019-05-15 | 1810 | 85728 | 32 | 669555 | 7.84 | 7.84 | 7.79 | 7.81 | 0.01 | 0.13% | 7.80 | 6 | 7.81 | 3 | 0.00 |
| 2019-05-16 | 1810 | 19259 | 10 | 150400 | 7.81 | 7.81 | 7.80 | 7.81 | 0.00 | 0% | 7.78 | 2 | 7.81 | 4 | 0.00 |
| 2019-05-17 | 1810 | 92001 | 34 | 715717 | 7.79 | 7.81 | 7.76 | 7.81 | 0.00 | 0% | 7.80 | 2 | 7.81 | 6 | 0.00 |
| 2019-05-20 | 1810 | 52600 | 28 | 409938 | 7.78 | 7.84 | 7.76 | 7.78 | 0.03 | -0.38% | 7.77 | 2 | 7.81 | 3 | 0.00 |
| 2019-05-22 | 1810 | 431400 | 108 | 3408430 | 7.85 | 7.94 | 7.85 | 7.90 | 0.07 | 1.54% | 7.90 | 6 | 7.91 | 3 | 0.00 |
| 2019-05-23 | 1810 | 137000 | 35 | 1074690 | 7.85 | 7.92 | 7.84 | 7.90 | 0.00 | 0% | 7.89 | 5 | 7.90 | 1 | 0.00 |
| 2019-05-24 | 1810 | 101000 | 28 | 793740 | 7.91 | 7.91 | 7.83 | 7.85 | 0.05 | -0.63% | 7.84 | 1 | 7.85 | 18 | 0.00 |
| 2019-05-27 | 1810 | 70889 | 23 | 555734 | 7.87 | 7.87 | 7.82 | 7.85 | 0.00 | 0% | 7.82 | 15 | 7.85 | 2 | 0.00 |
| 2019-05-28 | 1810 | 242263 | 104 | 1922376 | 7.88 | 7.97 | 7.85 | 7.94 | 0.09 | 1.15% | 7.91 | 5 | 7.94 | 5 | 0.00 |
| 2019-05-29 | 1810 | 617675 | 240 | 4976636 | 7.94 | 8.18 | 7.92 | 7.96 | 0.02 | 0.25% | 7.96 | 14 | 8.00 | 1 | 0.00 |
| 2019-05-30 | 1810 | 142900 | 48 | 1137495 | 8.00 | 8.00 | 7.93 | 8.00 | 0.04 | 0.5% | 7.99 | 5 | 8.00 | 30 | 0.00 |
| 2019-05-31 | 1810 | 177000 | 62 | 1404630 | 7.91 | 7.99 | 7.91 | 7.98 | 0.02 | -0.25% | 7.98 | 3 | 7.99 | 7 | 0.00 |
| 2019-06-03 | 1810 | 218001 | 39 | 1725957 | 7.92 | 7.95 | 7.91 | 7.95 | 0.03 | -0.38% | 7.91 | 8 | 7.95 | 3 | 0.00 |
| 2019-06-04 | 1810 | 180527 | 78 | 1428137 | 7.96 | 7.97 | 7.88 | 7.95 | 0.00 | 0% | 7.95 | 4 | 7.96 | 6 | 0.00 |
| 2019-06-05 | 1810 | 202384 | 58 | 1598570 | 7.91 | 7.95 | 7.89 | 7.95 | 0.00 | 0% | 7.90 | 10 | 7.95 | 10 | 0.00 |
| 2019-06-06 | 1810 | 64393 | 32 | 509207 | 7.94 | 7.94 | 7.89 | 7.94 | 0.01 | -0.13% | 7.90 | 5 | 7.94 | 17 | 0.00 |
| 2019-06-10 | 1810 | 91214 | 29 | 723308 | 7.95 | 7.95 | 7.91 | 7.93 | 0.01 | -0.13% | 7.93 | 13 | 7.94 | 3 | 0.00 |
| 2019-06-11 | 1810 | 41976 | 25 | 332389 | 7.94 | 7.94 | 7.90 | 7.93 | 0.00 | 0% | 7.91 | 3 | 7.94 | 3 | 0.00 |
| 2019-06-12 | 1810 | 28701 | 23 | 227066 | 7.93 | 7.93 | 7.89 | 7.93 | 0.00 | 0% | 7.92 | 3 | 7.93 | 4 | 0.00 |
| 2019-06-13 | 1810 | 59709 | 30 | 470204 | 7.89 | 7.92 | 7.86 | 7.89 | 0.04 | -0.5% | 7.88 | 8 | 7.89 | 8 | 0.00 |
| 2019-06-14 | 1810 | 108800 | 63 | 858970 | 7.87 | 7.95 | 7.87 | 7.92 | 0.03 | 0.38% | 7.89 | 3 | 7.92 | 4 | 0.00 |
| 2019-06-17 | 1810 | 55000 | 24 | 433290 | 7.92 | 7.92 | 7.87 | 7.87 | 0.05 | -0.63% | 7.87 | 10 | 7.91 | 1 | 0.00 |
| 2019-06-18 | 1810 | 56001 | 24 | 440557 | 7.88 | 7.90 | 7.86 | 7.86 | 0.01 | -0.13% | 7.85 | 15 | 7.86 | 6 | 0.00 |
| 2019-06-19 | 1810 | 473300 | 120 | 3703875 | 7.86 | 7.90 | 7.80 | 7.90 | 0.04 | 0.51% | 7.84 | 6 | 7.90 | 1 | 0.00 |
| 2019-06-20 | 1810 | 95141 | 46 | 747911 | 7.90 | 7.90 | 7.84 | 7.84 | 0.06 | -0.76% | 7.84 | 9 | 7.90 | 22 | 0.00 |
| 2019-06-21 | 1810 | 116233 | 44 | 915011 | 7.89 | 7.89 | 7.85 | 7.89 | 0.05 | 0.64% | 7.88 | 5 | 7.90 | 8 | 0.00 |
| 2019-06-24 | 1810 | 135900 | 42 | 1068984 | 7.89 | 7.89 | 7.83 | 7.89 | 0.00 | 0% | 7.88 | 9 | 7.89 | 16 | 0.00 |
| 2019-06-25 | 1810 | 21031 | 6 | 165513 | 7.89 | 7.89 | 7.85 | 7.85 | 0.04 | -0.51% | 7.85 | 9 | 7.87 | 1 | 0.00 |
| 2019-06-26 | 1810 | 85390 | 28 | 671922 | 7.85 | 7.88 | 7.85 | 7.88 | 0.03 | 0.38% | 7.86 | 47 | 7.88 | 17 | 0.00 |
| 2019-06-27 | 1810 | 107046 | 45 | 841123 | 7.84 | 7.90 | 7.83 | 7.90 | 0.02 | 0.25% | 7.85 | 7 | 7.89 | 3 | 0.00 |
| 2019-06-28 | 1810 | 23786 | 17 | 187908 | 7.90 | 7.91 | 7.90 | 7.90 | 0.00 | 0% | 7.87 | 3 | 7.90 | 1 | 0.00 |
| 2019-07-01 | 1810 | 63252 | 31 | 500153 | 7.92 | 7.93 | 7.88 | 7.91 | 0.01 | 0.13% | 7.90 | 2 | 7.91 | 4 | 0.00 |
| 2019-07-02 | 1810 | 12180 | 7 | 96194 | 7.86 | 7.91 | 7.86 | 7.90 | 0.01 | -0.13% | 7.88 | 20 | 7.90 | 1 | 0.00 |
| 2019-07-03 | 1810 | 88340 | 28 | 695466 | 7.86 | 7.91 | 7.85 | 7.90 | 0.00 | 0% | 7.88 | 1 | 7.90 | 3 | 0.00 |
| 2019-07-04 | 1810 | 47900 | 29 | 378603 | 7.97 | 7.97 | 7.87 | 7.90 | 0.00 | 0% | 7.90 | 5 | 7.91 | 3 | 0.00 |
| 2019-07-05 | 1810 | 103250 | 29 | 810900 | 7.86 | 7.89 | 7.85 | 7.89 | 0.01 | -0.13% | 7.88 | 4 | 7.90 | 5 | 0.00 |
| 2019-07-08 | 1810 | 184072 | 35 | 1444814 | 7.89 | 7.89 | 7.84 | 7.88 | 0.01 | -0.13% | 7.87 | 2 | 7.88 | 10 | 0.00 |
| 2019-07-09 | 1810 | 56800 | 23 | 446274 | 7.85 | 7.88 | 7.85 | 7.88 | 0.00 | 0% | 7.87 | 2 | 7.88 | 3 | 0.00 |
| 2019-07-10 | 1810 | 279135 | 44 | 2206496 | 7.88 | 7.94 | 7.88 | 7.92 | 0.04 | 0.51% | 7.90 | 10 | 7.92 | 1 | 0.00 |
| 2019-07-11 | 1810 | 74900 | 34 | 590516 | 7.92 | 7.92 | 7.86 | 7.89 | 0.03 | -0.38% | 7.89 | 4 | 7.92 | 6 | 0.00 |
| 2019-07-12 | 1810 | 108000 | 26 | 849000 | 7.86 | 7.88 | 7.86 | 7.88 | 0.01 | -0.13% | 7.87 | 8 | 7.88 | 4 | 0.00 |
| 2019-07-15 | 1810 | 57000 | 21 | 448390 | 7.86 | 7.88 | 7.86 | 7.88 | 0.00 | 0% | 7.87 | 16 | 7.88 | 1 | 0.00 |
| 2019-07-16 | 1810 | 95041 | 27 | 749283 | 7.90 | 7.90 | 7.88 | 7.90 | 0.02 | 0.25% | 7.89 | 24 | 7.90 | 6 | 0.00 |
| 2019-07-17 | 1810 | 295550 | 99 | 2329010 | 7.89 | 7.92 | 7.86 | 7.86 | 0.04 | -0.51% | 7.85 | 42 | 7.92 | 1 | 0.00 |
| 2019-07-18 | 1810 | 90000 | 24 | 710370 | 7.87 | 7.91 | 7.87 | 7.91 | 0.05 | 0.64% | 7.89 | 21 | 7.91 | 5 | 0.00 |
| 2019-07-19 | 1810 | 38300 | 23 | 302780 | 7.88 | 7.92 | 7.88 | 7.92 | 0.01 | 0.13% | 7.91 | 3 | 7.92 | 9 | 0.00 |
| 2019-07-22 | 1810 | 127542 | 47 | 1010561 | 7.94 | 7.94 | 7.91 | 7.93 | 0.01 | 0.13% | 7.92 | 18 | 7.93 | 2 | 0.00 |
| 2019-07-23 | 1810 | 288278 | 113 | 2277335 | 7.92 | 7.94 | 7.89 | 7.89 | 0.04 | -0.5% | 7.89 | 3 | 7.90 | 2 | 0.00 |
| 2019-07-24 | 1810 | 307599 | 108 | 2428925 | 7.89 | 7.94 | 7.88 | 7.89 | 0.00 | 0% | 7.89 | 5 | 7.90 | 2 | 0.00 |
| 2019-07-25 | 1810 | 101300 | 43 | 781327 | 7.73 | 7.74 | 7.69 | 7.69 | 0.00 | -2.53% | 7.69 | 132 | 7.70 | 6 | 0.00 |
| 2019-07-26 | 1810 | 235000 | 47 | 1804000 | 7.69 | 7.71 | 7.66 | 7.71 | 0.02 | 0.26% | 7.70 | 10 | 7.71 | 9 | 0.00 |
| 2019-07-29 | 1810 | 20000 | 12 | 154060 | 7.71 | 7.71 | 7.70 | 7.71 | 0.00 | 0% | 7.70 | 1 | 7.73 | 3 | 0.00 |
| 2019-07-30 | 1810 | 80000 | 23 | 614140 | 7.71 | 7.71 | 7.67 | 7.69 | 0.02 | -0.26% | 7.67 | 10 | 7.69 | 1 | 0.00 |
| 2019-07-31 | 1810 | 67357 | 29 | 517978 | 7.69 | 7.72 | 7.67 | 7.72 | 0.03 | 0.39% | 7.68 | 1 | 7.72 | 4 | 0.00 |
| 2019-08-01 | 1810 | 57000 | 25 | 437880 | 7.71 | 7.72 | 7.66 | 7.66 | 0.06 | -0.78% | 7.66 | 46 | 7.67 | 2 | 0.00 |
| 2019-08-02 | 1810 | 161600 | 41 | 1237586 | 7.66 | 7.68 | 7.65 | 7.68 | 0.02 | 0.26% | 7.65 | 19 | 7.68 | 5 | 0.00 |
| 2019-08-05 | 1810 | 95300 | 40 | 729939 | 7.70 | 7.70 | 7.65 | 7.65 | 0.03 | -0.39% | 7.65 | 68 | 7.66 | 25 | 0.00 |
| 2019-08-06 | 1810 | 123283 | 45 | 938040 | 7.65 | 7.65 | 7.51 | 7.62 | 0.03 | -0.39% | 7.61 | 10 | 7.62 | 1 | 0.00 |
| 2019-08-07 | 1810 | 90433 | 36 | 686481 | 7.57 | 7.68 | 7.57 | 7.60 | 0.02 | -0.26% | 7.60 | 5 | 7.62 | 2 | 0.00 |
| 2019-08-08 | 1810 | 35300 | 21 | 268220 | 7.59 | 7.61 | 7.59 | 7.60 | 0.00 | 0% | 7.59 | 1 | 7.63 | 6 | 0.00 |
| 2019-08-12 | 1810 | 83000 | 51 | 629390 | 7.60 | 7.65 | 7.56 | 7.65 | 0.05 | 0.66% | 7.65 | 1 | 7.66 | 3 | 0.00 |
| 2019-08-13 | 1810 | 86716 | 30 | 659632 | 7.67 | 7.67 | 7.59 | 7.60 | 0.05 | -0.65% | 7.60 | 6 | 7.64 | 8 | 0.00 |
| 2019-08-14 | 1810 | 28000 | 16 | 213100 | 7.60 | 7.67 | 7.59 | 7.63 | 0.03 | 0.39% | 7.63 | 1 | 7.64 | 5 | 0.00 |
| 2019-08-15 | 1810 | 49500 | 23 | 374465 | 7.58 | 7.58 | 7.55 | 7.56 | 0.07 | -0.92% | 7.55 | 4 | 7.56 | 3 | 0.00 |
| 2019-08-16 | 1810 | 118032 | 67 | 890130 | 7.56 | 7.62 | 7.52 | 7.56 | 0.00 | 0% | 7.56 | 1 | 7.57 | 4 | 0.00 |
| 2019-08-19 | 1810 | 77443 | 46 | 587214 | 7.61 | 7.69 | 7.54 | 7.65 | 0.09 | 1.19% | 7.58 | 3 | 7.65 | 1 | 0.00 |
| 2019-08-20 | 1810 | 67499 | 30 | 513022 | 7.67 | 7.67 | 7.56 | 7.62 | 0.03 | -0.39% | 7.62 | 19 | 7.63 | 5 | 0.00 |
| 2019-08-21 | 1810 | 61002 | 53 | 463985 | 7.56 | 7.63 | 7.55 | 7.63 | 0.01 | 0.13% | 7.62 | 1 | 7.63 | 6 | 0.00 |
| 2019-08-22 | 1810 | 47000 | 21 | 356300 | 7.58 | 7.63 | 7.57 | 7.63 | 0.00 | 0% | 7.59 | 1 | 7.63 | 6 | 0.00 |
| 2019-08-23 | 1810 | 9541 | 12 | 72561 | 7.63 | 7.63 | 7.59 | 7.62 | 0.01 | -0.13% | 7.61 | 1 | 7.62 | 2 | 0.00 |
| 2019-08-26 | 1810 | 31000 | 17 | 234320 | 7.57 | 7.59 | 7.54 | 7.59 | 0.03 | -0.39% | 7.58 | 1 | 7.59 | 4 | 0.00 |
| 2019-08-27 | 1810 | 34700 | 20 | 262700 | 7.59 | 7.61 | 7.56 | 7.58 | 0.01 | -0.13% | 7.57 | 2 | 7.58 | 3 | 0.00 |
| 2019-08-28 | 1810 | 28100 | 22 | 212617 | 7.58 | 7.60 | 7.55 | 7.58 | 0.00 | 0% | 7.55 | 26 | 7.58 | 4 | 0.00 |
| 2019-08-29 | 1810 | 66255 | 21 | 502715 | 7.58 | 7.62 | 7.55 | 7.59 | 0.01 | 0.13% | 7.58 | 3 | 7.59 | 4 | 0.00 |
| 2019-08-30 | 1810 | 75000 | 30 | 568930 | 7.59 | 7.60 | 7.57 | 7.59 | 0.00 | 0% | 7.59 | 1 | 7.60 | 4 | 0.00 |
| 2019-09-02 | 1810 | 81000 | 25 | 613980 | 7.57 | 7.60 | 7.56 | 7.59 | 0.00 | 0% | 7.58 | 2 | 7.59 | 21 | 0.00 |
| 2019-09-03 | 1810 | 89500 | 36 | 676930 | 7.59 | 7.59 | 7.55 | 7.59 | 0.00 | 0% | 7.58 | 2 | 7.59 | 1 | 0.00 |
| 2019-09-04 | 1810 | 62000 | 28 | 470370 | 7.55 | 7.60 | 7.55 | 7.60 | 0.01 | 0.13% | 7.58 | 19 | 7.60 | 2 | 0.00 |
| 2019-09-05 | 1810 | 185341 | 43 | 1407597 | 7.61 | 7.64 | 7.59 | 7.59 | 0.01 | -0.13% | 7.59 | 8 | 7.60 | 24 | 0.00 |
| 2019-09-06 | 1810 | 151000 | 39 | 1142760 | 7.59 | 7.61 | 7.55 | 7.58 | 0.01 | -0.13% | 7.57 | 15 | 7.58 | 2 | 0.00 |
| 2019-09-09 | 1810 | 267676 | 71 | 2030347 | 7.62 | 7.62 | 7.55 | 7.62 | 0.04 | 0.53% | 7.60 | 2 | 7.62 | 9 | 0.00 |
| 2019-09-10 | 1810 | 228500 | 49 | 1725814 | 7.62 | 7.62 | 7.54 | 7.58 | 0.04 | -0.52% | 7.57 | 4 | 7.58 | 1 | 0.00 |
| 2019-09-11 | 1810 | 65614 | 34 | 496854 | 7.56 | 7.59 | 7.56 | 7.58 | 0.00 | 0% | 7.57 | 6 | 7.58 | 1 | 0.00 |
| 2019-09-12 | 1810 | 128009 | 40 | 969648 | 7.60 | 7.60 | 7.56 | 7.57 | 0.01 | -0.13% | 7.57 | 4 | 7.58 | 41 | 0.00 |
| 2019-09-16 | 1810 | 248558 | 43 | 1873959 | 7.57 | 7.57 | 7.53 | 7.56 | 0.01 | -0.13% | 7.55 | 5 | 7.56 | 1 | 0.00 |
| 2019-09-17 | 1810 | 480073 | 50 | 3609758 | 7.56 | 7.57 | 7.51 | 7.56 | 0.00 | 0% | 7.55 | 5 | 7.56 | 4 | 0.00 |
| 2019-09-18 | 1810 | 113770 | 71 | 861855 | 7.57 | 7.59 | 7.54 | 7.59 | 0.03 | 0.4% | 7.57 | 7 | 7.59 | 10 | 0.00 |
| 2019-09-19 | 1810 | 150935 | 44 | 1146170 | 7.58 | 7.62 | 7.56 | 7.56 | 0.03 | -0.4% | 7.56 | 11 | 7.60 | 345 | 0.00 |
| 2019-09-20 | 1810 | 441527 | 116 | 3360625 | 7.60 | 7.64 | 7.59 | 7.62 | 0.06 | 0.79% | 7.62 | 1 | 7.63 | 4 | 0.00 |
| 2019-09-23 | 1810 | 217419 | 36 | 1656264 | 7.62 | 7.64 | 7.59 | 7.64 | 0.02 | 0.26% | 7.64 | 3 | 7.65 | 7 | 0.00 |
| 2019-09-24 | 1810 | 204800 | 61 | 1568397 | 7.66 | 7.70 | 7.62 | 7.66 | 0.02 | 0.26% | 7.66 | 2 | 7.67 | 16 | 0.00 |
| 2019-09-25 | 1810 | 197059 | 37 | 1503939 | 7.61 | 7.64 | 7.61 | 7.62 | 0.04 | -0.52% | 7.62 | 5 | 7.63 | 24 | 0.00 |
| 2019-09-26 | 1810 | 66820 | 30 | 508080 | 7.61 | 7.64 | 7.59 | 7.64 | 0.02 | 0.26% | 7.60 | 7 | 7.64 | 23 | 0.00 |
| 2019-09-27 | 1810 | 121801 | 63 | 923204 | 7.66 | 7.66 | 7.56 | 7.58 | 0.06 | -0.79% | 7.58 | 9 | 7.60 | 6 | 0.00 |
| 2019-10-01 | 1810 | 81000 | 31 | 611980 | 7.56 | 7.60 | 7.53 | 7.58 | 0.00 | 0% | 7.56 | 1 | 7.58 | 4 | 0.00 |
| 2019-10-02 | 1810 | 87393 | 27 | 665406 | 7.62 | 7.63 | 7.57 | 7.62 | 0.04 | 0.53% | 7.62 | 5 | 7.63 | 2 | 0.00 |
| 2019-10-03 | 1810 | 101000 | 28 | 767710 | 7.61 | 7.61 | 7.57 | 7.61 | 0.01 | -0.13% | 7.59 | 11 | 7.61 | 1 | 0.00 |
| 2019-10-04 | 1810 | 129912 | 37 | 987641 | 7.60 | 7.62 | 7.58 | 7.62 | 0.01 | 0.13% | 7.61 | 2 | 7.62 | 9 | 0.00 |
| 2019-10-07 | 1810 | 118500 | 32 | 902850 | 7.62 | 7.64 | 7.60 | 7.64 | 0.02 | 0.26% | 7.61 | 5 | 7.64 | 3 | 0.00 |
| 2019-10-08 | 1810 | 262000 | 49 | 1992020 | 7.58 | 7.63 | 7.57 | 7.62 | 0.02 | -0.26% | 7.57 | 1 | 7.62 | 1 | 0.00 |
| 2019-10-09 | 1810 | 105720 | 36 | 800258 | 7.62 | 7.62 | 7.56 | 7.60 | 0.02 | -0.26% | 7.57 | 7 | 7.60 | 5 | 0.00 |
| 2019-10-14 | 1810 | 155580 | 61 | 1183803 | 7.59 | 7.63 | 7.58 | 7.61 | 0.01 | 0.13% | 7.60 | 1 | 7.63 | 11 | 0.00 |
| 2019-10-15 | 1810 | 281180 | 90 | 2153463 | 7.70 | 7.70 | 7.63 | 7.67 | 0.06 | 0.79% | 7.67 | 3 | 7.68 | 8 | 0.00 |
| 2019-10-16 | 1810 | 322804 | 126 | 2475426 | 7.67 | 7.71 | 7.64 | 7.71 | 0.04 | 0.52% | 7.70 | 5 | 7.72 | 17 | 0.00 |
| 2019-10-17 | 1810 | 284542 | 80 | 2200304 | 7.71 | 7.76 | 7.70 | 7.76 | 0.05 | 0.65% | 7.75 | 8 | 7.76 | 10 | 0.00 |
| 2019-10-18 | 1810 | 423500 | 133 | 3309859 | 7.80 | 7.84 | 7.78 | 7.80 | 0.04 | 0.52% | 7.80 | 15 | 7.81 | 2 | 0.00 |
| 2019-10-21 | 1810 | 716499 | 187 | 5662781 | 7.80 | 7.93 | 7.80 | 7.93 | 0.13 | 1.67% | 7.92 | 8 | 7.93 | 19 | 0.00 |
| 2019-10-22 | 1810 | 601882 | 178 | 4794331 | 7.96 | 8.01 | 7.94 | 7.94 | 0.01 | 0.13% | 7.93 | 20 | 7.94 | 3 | 0.00 |
| 2019-10-23 | 1810 | 241999 | 69 | 1919081 | 7.94 | 7.96 | 7.91 | 7.92 | 0.02 | -0.25% | 7.91 | 2 | 7.92 | 4 | 0.00 |
| 2019-10-24 | 1810 | 111012 | 47 | 878124 | 7.91 | 7.95 | 7.90 | 7.92 | 0.00 | 0% | 7.91 | 4 | 7.93 | 9 | 0.00 |
| 2019-10-25 | 1810 | 144010 | 44 | 1140369 | 7.94 | 7.96 | 7.89 | 7.90 | 0.02 | -0.25% | 7.90 | 5 | 7.92 | 18 | 0.00 |
| 2019-10-28 | 1810 | 69200 | 35 | 548798 | 7.98 | 7.98 | 7.91 | 7.94 | 0.04 | 0.51% | 7.91 | 14 | 7.94 | 2 | 0.00 |
| 2019-10-29 | 1810 | 200500 | 67 | 1587870 | 7.97 | 7.97 | 7.89 | 7.90 | 0.04 | -0.5% | 7.89 | 22 | 7.90 | 3 | 0.00 |
| 2019-10-30 | 1810 | 166346 | 57 | 1307688 | 7.87 | 7.90 | 7.84 | 7.85 | 0.05 | -0.63% | 7.84 | 40 | 7.85 | 14 | 0.00 |
| 2019-10-31 | 1810 | 119540 | 36 | 939997 | 7.90 | 7.91 | 7.84 | 7.89 | 0.04 | 0.51% | 7.88 | 1 | 7.89 | 2 | 0.00 |
| 2019-11-01 | 1810 | 155050 | 45 | 1217199 | 7.86 | 7.87 | 7.84 | 7.86 | 0.03 | -0.38% | 7.85 | 5 | 7.86 | 19 | 0.00 |
| 2019-11-04 | 1810 | 187900 | 58 | 1472508 | 7.84 | 7.88 | 7.82 | 7.88 | 0.02 | 0.25% | 7.87 | 10 | 7.88 | 7 | 0.00 |
| 2019-11-05 | 1810 | 91229 | 29 | 715149 | 7.88 | 7.89 | 7.82 | 7.88 | 0.00 | 0% | 7.87 | 5 | 7.89 | 3 | 0.00 |
| 2019-11-06 | 1810 | 51010 | 13 | 400558 | 7.83 | 7.90 | 7.83 | 7.89 | 0.01 | 0.13% | 7.88 | 3 | 7.89 | 4 | 0.00 |
| 2019-11-07 | 1810 | 162002 | 63 | 1277274 | 7.92 | 7.92 | 7.85 | 7.88 | 0.01 | -0.13% | 7.87 | 1 | 7.88 | 49 | 0.00 |
| 2019-11-08 | 1810 | 142141 | 32 | 1114731 | 7.88 | 7.88 | 7.83 | 7.88 | 0.00 | 0% | 7.87 | 7 | 7.88 | 3 | 0.00 |
| 2019-11-11 | 1810 | 132600 | 60 | 1033202 | 7.81 | 7.82 | 7.78 | 7.78 | 0.10 | -1.27% | 7.76 | 12 | 7.79 | 3 | 0.00 |
| 2019-11-12 | 1810 | 133800 | 61 | 1033960 | 7.78 | 7.78 | 7.70 | 7.75 | 0.03 | -0.39% | 7.72 | 3 | 7.75 | 8 | 0.00 |
| 2019-11-13 | 1810 | 107000 | 42 | 827210 | 7.67 | 7.80 | 7.67 | 7.80 | 0.05 | 0.65% | 7.75 | 2 | 7.80 | 5 | 0.00 |
| 2019-11-14 | 1810 | 147000 | 50 | 1151090 | 7.81 | 7.89 | 7.78 | 7.80 | 0.00 | 0% | 7.79 | 8 | 7.80 | 1 | 0.00 |
| 2019-11-15 | 1810 | 98397 | 26 | 769355 | 7.78 | 7.86 | 7.78 | 7.82 | 0.02 | 0.26% | 7.81 | 10 | 7.82 | 8 | 0.00 |
| 2019-11-18 | 1810 | 119918 | 34 | 935524 | 7.79 | 7.81 | 7.79 | 7.80 | 0.02 | -0.26% | 7.79 | 17 | 7.80 | 8 | 0.00 |
| 2019-11-19 | 1810 | 4702419 | 494 | 37594192 | 7.80 | 8.28 | 7.77 | 8.11 | 0.31 | 3.97% | 8.11 | 11 | 8.12 | 22 | 0.00 |
| 2019-11-20 | 1810 | 2254425 | 385 | 18393818 | 8.13 | 8.27 | 8.02 | 8.21 | 0.10 | 1.23% | 8.20 | 36 | 8.21 | 9 | 0.00 |
| 2019-11-21 | 1810 | 980220 | 140 | 7984948 | 8.21 | 8.22 | 8.14 | 8.14 | 0.07 | -0.85% | 8.14 | 27 | 8.15 | 5 | 0.00 |
| 2019-11-22 | 1810 | 266137 | 118 | 2187575 | 8.26 | 8.30 | 8.15 | 8.16 | 0.02 | 0.25% | 8.15 | 1 | 8.16 | 1 | 0.00 |
| 2019-11-25 | 1810 | 653125 | 173 | 5382595 | 8.35 | 8.35 | 8.20 | 8.20 | 0.04 | 0.49% | 8.20 | 109 | 8.21 | 10 | 0.00 |
| 2019-11-26 | 1810 | 448766 | 143 | 3681951 | 8.20 | 8.29 | 8.15 | 8.22 | 0.02 | 0.24% | 8.22 | 8 | 8.23 | 11 | 0.00 |
| 2019-11-27 | 1810 | 382989 | 118 | 3130249 | 8.25 | 8.25 | 8.12 | 8.24 | 0.02 | 0.24% | 8.23 | 25 | 8.24 | 20 | 0.00 |
| 2019-11-28 | 1810 | 137900 | 56 | 1126936 | 8.23 | 8.23 | 8.15 | 8.20 | 0.04 | -0.49% | 8.20 | 12 | 8.21 | 8 | 0.00 |
| 2019-11-29 | 1810 | 221240 | 78 | 1805108 | 8.16 | 8.18 | 8.13 | 8.18 | 0.02 | -0.24% | 8.17 | 1 | 8.19 | 15 | 0.00 |
| 2019-12-02 | 1810 | 134013 | 44 | 1094384 | 8.18 | 8.19 | 8.15 | 8.18 | 0.00 | 0% | 8.15 | 6 | 8.18 | 13 | 0.00 |
| 2019-12-03 | 1810 | 119500 | 36 | 973680 | 8.13 | 8.18 | 8.13 | 8.14 | 0.04 | -0.49% | 8.13 | 7 | 8.14 | 9 | 0.00 |
| 2019-12-04 | 1810 | 136000 | 52 | 1102610 | 8.15 | 8.15 | 8.08 | 8.10 | 0.04 | -0.49% | 8.09 | 10 | 8.10 | 5 | 0.00 |
| 2019-12-05 | 1810 | 239050 | 81 | 1930254 | 8.10 | 8.12 | 8.03 | 8.10 | 0.00 | 0% | 8.08 | 4 | 8.10 | 8 | 0.00 |
| 2019-12-06 | 1810 | 188000 | 55 | 1524990 | 8.10 | 8.14 | 8.06 | 8.11 | 0.01 | 0.12% | 8.08 | 7 | 8.11 | 22 | 0.00 |
| 2019-12-09 | 1810 | 132641 | 50 | 1075515 | 8.10 | 8.15 | 8.08 | 8.11 | 0.00 | 0% | 8.09 | 7 | 8.11 | 2 | 0.00 |
| 2019-12-10 | 1810 | 157534 | 38 | 1277204 | 8.10 | 8.14 | 8.08 | 8.11 | 0.00 | 0% | 8.10 | 16 | 8.11 | 5 | 0.00 |
| 2019-12-11 | 1810 | 204749 | 54 | 1659173 | 8.11 | 8.15 | 8.09 | 8.11 | 0.00 | 0% | 8.10 | 20 | 8.11 | 22 | 0.00 |
| 2019-12-12 | 1810 | 300295 | 86 | 2433059 | 8.11 | 8.15 | 8.08 | 8.11 | 0.00 | 0% | 8.10 | 2 | 8.11 | 37 | 0.00 |
| 2019-12-13 | 1810 | 172501 | 74 | 1400532 | 8.13 | 8.14 | 8.09 | 8.13 | 0.02 | 0.25% | 8.12 | 3 | 8.13 | 11 | 0.00 |
| 2019-12-16 | 1810 | 142900 | 85 | 1162790 | 8.15 | 8.16 | 8.11 | 8.14 | 0.01 | 0.12% | 8.14 | 1 | 8.15 | 15 | 0.00 |
| 2019-12-17 | 1810 | 167800 | 85 | 1365530 | 8.14 | 8.15 | 8.10 | 8.15 | 0.01 | 0.12% | 8.14 | 6 | 8.15 | 30 | 0.00 |
| 2019-12-18 | 1810 | 172164 | 95 | 1404077 | 8.14 | 8.17 | 8.14 | 8.16 | 0.01 | 0.12% | 8.15 | 1 | 8.16 | 8 | 0.00 |
| 2019-12-19 | 1810 | 452646 | 84 | 3694517 | 8.16 | 8.18 | 8.13 | 8.16 | 0.00 | 0% | 8.16 | 4 | 8.17 | 6 | 0.00 |
| 2019-12-20 | 1810 | 384800 | 144 | 3167460 | 8.16 | 8.28 | 8.16 | 8.22 | 0.06 | 0.74% | 8.21 | 3 | 8.24 | 7 | 0.00 |
| 2019-12-23 | 1810 | 535364 | 166 | 4418662 | 8.22 | 8.30 | 8.22 | 8.30 | 0.08 | 0.97% | 8.28 | 3 | 8.33 | 33 | 0.00 |
| 2019-12-24 | 1810 | 1242300 | 370 | 10481734 | 8.32 | 8.47 | 8.32 | 8.47 | 0.17 | 2.05% | 8.47 | 9 | 8.48 | 24 | 0.00 |
| 2019-12-25 | 1810 | 881215 | 191 | 7440516 | 8.48 | 8.53 | 8.37 | 8.43 | 0.04 | -0.47% | 8.40 | 28 | 8.43 | 8 | 0.00 |
| 2019-12-26 | 1810 | 461067 | 78 | 3872328 | 8.42 | 8.42 | 8.35 | 8.40 | 0.03 | -0.36% | 8.40 | 10 | 8.41 | 5 | 0.00 |
| 2019-12-27 | 1810 | 317855 | 101 | 2650627 | 8.36 | 8.38 | 8.32 | 8.36 | 0.04 | -0.48% | 8.33 | 23 | 8.36 | 1 | 0.00 |
| 2019-12-30 | 1810 | 485372 | 98 | 4048382 | 8.34 | 8.37 | 8.30 | 8.37 | 0.01 | 0.12% | 8.37 | 10 | 8.38 | 4 | 0.00 |
| 2019-12-31 | 1810 | 118000 | 42 | 980750 | 8.30 | 8.33 | 8.30 | 8.32 | 0.05 | -0.6% | 8.32 | 4 | 8.33 | 6 | 0.00 |