官田鋼(2017)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 | 8.12 0 0% | 8.14 0.02 0.25% | 8.04 -0.1 -1.23% | 8.11 0.07 0.87% | 8.09 -0.02 -0.25% | 8.13 0.04 0.49% | 8.12 -0.01 -0.12% | 8.18 0.06 0.74% | 8.10 -0.08 -0.98% | 8.06 -0.04 -0.49% | 8.03 -0.03 -0.37% | 8.09 0.06 0.75% | 8.06 -0.03 -0.37% | 8.06 0 0% | 8.07 0.01 0.12% | 8.05 -0.02 -0.25% | 8.05 0 0% | 8.06 0.01 0.12% | 8.06 0 0% | 8.06 0 0% | 8.06 0 0% | 8.08 | ||||||||||
| 2 月 | 8.06 0 0% | 8.20 0.14 1.74% | 8.17 -0.03 -0.37% | 8.12 -0.05 -0.61% | 8.10 -0.02 -0.25% | 8.06 -0.04 -0.49% | 8.06 0 0% | 8.08 0.02 0.25% | 8.06 -0.02 -0.25% | 8.10 0.04 0.5% | 8.10 0 0% | 8.10 0 0% | 8.09 | |||||||||||||||||||
| 3 月 | 8.07 -0.03 -0.37% | 8.05 -0.02 -0.25% | 8.05 0 0% | 8.10 0.05 0.62% | 8.07 -0.03 -0.37% | 8.06 -0.01 -0.12% | 8.15 0.09 1.12% | 8.20 0.05 0.61% | 8.20 0 0% | 8.20 0 0% | 8.21 0.01 0.12% | 8.17 -0.04 -0.49% | 8.15 -0.02 -0.24% | 8.12 -0.03 -0.37% | 8.13 0.01 0.12% | 8.07 -0.06 -0.74% | 8.05 -0.02 -0.25% | 8.05 0 0% | 8.20 0.15 1.86% | 8.17 -0.03 -0.37% | 8.12 | |||||||||||
| 4 月 | 8.15 -0.02 -0.24% | 8.16 0.01 0.12% | 8.15 -0.01 -0.12% | 8.14 -0.01 -0.12% | 8.14 0 0% | 8.12 -0.02 -0.25% | 8.13 0.01 0.12% | 8.17 0.04 0.49% | 8.20 0.03 0.37% | 8.16 -0.04 -0.49% | 8.14 -0.02 -0.25% | 8.10 -0.04 -0.49% | 8.18 0.08 0.99% | 8.13 -0.05 -0.61% | 8.15 0.02 0.25% | 8.15 0 0% | 8.13 -0.02 -0.25% | 8.11 -0.02 -0.25% | 8.11 0 0% | 8.15 | ||||||||||||
| 5 月 | 8.16 0.05 0.62% | 8.15 -0.01 -0.12% | 8.12 -0.03 -0.37% | 8.10 -0.02 -0.25% | 8.14 0.04 0.49% | 8.12 -0.02 -0.25% | 8.09 -0.03 -0.37% | 8.06 -0.03 -0.37% | 8.02 -0.04 -0.5% | 8.05 0.03 0.37% | 8.05 0 0% | 8.01 -0.04 -0.5% | 8.08 0.07 0.87% | 8.09 0.01 0.12% | 8.08 -0.01 -0.12% | 8.07 -0.01 -0.12% | 8.07 0 0% | 8.07 0 0% | 8.16 0.09 1.12% | 8.10 -0.06 -0.74% | 8.08 -0.02 -0.25% | 8.09 | ||||||||||
| 6 月 | 8.05 -0.03 -0.37% | 8.04 -0.01 -0.12% | 8.06 0.02 0.25% | 8.02 -0.04 -0.5% | 8.00 -0.02 -0.25% | 8.02 0.02 0.25% | 8.03 0.01 0.12% | 8.02 -0.01 -0.12% | 8.01 -0.01 -0.12% | 8.00 -0.01 -0.12% | 7.97 -0.03 -0.38% | 8.00 0.03 0.38% | 8.02 0.02 0.25% | 8.00 -0.02 -0.25% | 8.08 0.08 1% | 8.05 -0.03 -0.37% | 8.04 -0.01 -0.12% | 8.10 0.06 0.75% | 8.04 -0.06 -0.74% | 8.03 | ||||||||||||
| 7 月 | 8.04 0 0% | 8.07 0.03 0.37% | 8.04 -0.03 -0.37% | 8.07 0.03 0.37% | 8.02 -0.05 -0.62% | 7.60 -0.42 -5.24% | 7.58 -0.02 -0.26% | 7.58 0 0% | 7.64 0.06 0.79% | 7.61 -0.03 -0.39% | 7.58 -0.03 -0.39% | 7.54 -0.04 -0.53% | 7.52 -0.02 -0.27% | 7.48 -0.04 -0.53% | 7.48 0 0% | 7.42 -0.06 -0.8% | 7.31 -0.11 -1.48% | 7.26 -0.05 -0.68% | 7.17 -0.09 -1.24% | 7.18 0.01 0.14% | 7.13 -0.05 -0.7% | 7.10 -0.03 -0.42% | 7.09 -0.01 -0.14% | 7.53 | ||||||||
| 8 月 | 7.05 -0.04 -0.56% | 7.04 -0.01 -0.14% | 7.00 -0.04 -0.57% | 6.98 -0.02 -0.29% | 6.94 -0.04 -0.57% | 6.99 0.05 0.72% | 6.97 -0.02 -0.29% | 7.02 0.05 0.72% | 7.08 0.06 0.85% | 7.17 0.09 1.27% | 7.16 -0.01 -0.14% | 7.11 -0.05 -0.7% | 7.06 -0.05 -0.7% | 6.98 -0.08 -1.13% | 6.90 -0.08 -1.15% | 6.92 0.02 0.29% | 6.88 -0.04 -0.58% | 6.92 0.04 0.58% | 6.90 -0.02 -0.29% | 6.95 0.05 0.72% | 6.95 0 0% | 7 | ||||||||||
| 9 月 | 6.99 0.04 0.58% | 6.96 -0.03 -0.43% | 6.96 0 0% | 6.90 -0.06 -0.86% | 6.90 0 0% | 6.93 0.03 0.43% | 7.04 0.11 1.59% | 7.07 0.03 0.43% | 6.95 -0.12 -1.7% | 6.92 -0.03 -0.43% | 6.93 0.01 0.14% | 6.92 -0.01 -0.14% | 6.89 -0.03 -0.43% | 6.90 0.01 0.15% | 6.90 0 0% | 6.94 0.04 0.58% | 6.89 -0.05 -0.72% | 6.87 -0.02 -0.29% | 6.62 -0.25 -3.64% | 6.87 | ||||||||||||
| 10 月 | 6.60 -0.02 -0.3% | 6.63 0.03 0.45% | 6.60 -0.03 -0.45% | 6.58 -0.02 -0.3% | 6.57 -0.01 -0.15% | 6.60 0.03 0.46% | 6.56 -0.04 -0.61% | 6.51 -0.05 -0.76% | 6.50 -0.01 -0.15% | 6.51 0.01 0.15% | 6.54 0.03 0.46% | 6.50 -0.04 -0.61% | 6.57 0.07 1.08% | 6.55 -0.02 -0.3% | 6.56 0.01 0.15% | 6.54 -0.02 -0.3% | 6.50 -0.04 -0.61% | 6.48 -0.02 -0.31% | 6.42 -0.06 -0.93% | 6.41 -0.01 -0.16% | 6.42 0.01 0.16% | 6.53 | ||||||||||
| 11 月 | 6.11 -0.31 -4.83% | 6.10 -0.01 -0.16% | 6.65 0.55 9.02% | 6.60 -0.05 -0.75% | 6.60 0 0% | 6.80 0.2 3.03% | 6.65 -0.15 -2.21% | 6.62 -0.03 -0.45% | 6.60 -0.02 -0.3% | 6.59 -0.01 -0.15% | 6.55 -0.04 -0.61% | 6.60 0.05 0.76% | 6.60 0 0% | 6.60 0 0% | 6.60 0 0% | 6.60 0 0% | 6.70 0.1 1.52% | 6.70 0 0% | 6.68 -0.02 -0.3% | 6.70 0.02 0.3% | 6.70 0 0% | 6.59 | ||||||||||
| 12 月 | 6.70 0 0% | 6.70 0 0% | 6.70 0 0% | 6.64 -0.06 -0.9% | 6.67 0.03 0.45% | 6.67 0 0% | 6.69 0.02 0.3% | 6.66 -0.03 -0.45% | 6.67 0.01 0.15% | 6.68 0.01 0.15% | 6.70 0.02 0.3% | 6.75 0.05 0.75% | 6.77 0.02 0.3% | 6.75 -0.02 -0.3% | 6.70 -0.05 -0.74% | 6.68 -0.02 -0.3% | 6.70 0.02 0.3% | 6.75 0.05 0.75% | 6.71 -0.04 -0.59% | 6.69 -0.02 -0.3% | 6.70 0.01 0.15% | 6.70 0 0% | 6.7 |
說明:最高漲幅:9.02%最低跌幅:-5.24% 最高價:8.21最低價:6.10平均價:7.46,灰色底表示週末,漲91天(4.42)元,跌162天(-6.68)元,平盤50天
9%=1,3%=1,2%=5,1%=35,0%=99,-0%=1,-1%=3,-2%=3,-3%=46,-4%=109,
| 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 | 2017 | 72447 | 28 | 589901 | 8.15 | 8.16 | 8.12 | 8.12 | 0.03 | 0% | 8.12 | 4 | 8.15 | 5 | 12.69 |
| 2019-01-03 | 2017 | 67903 | 24 | 554151 | 8.12 | 8.18 | 8.12 | 8.14 | 0.02 | 0.25% | 8.13 | 5 | 8.15 | 17 | 12.72 |
| 2019-01-04 | 2017 | 176882 | 64 | 1418486 | 7.99 | 8.11 | 7.96 | 8.04 | 0.10 | -1.23% | 8.04 | 2 | 8.08 | 9 | 12.56 |
| 2019-01-07 | 2017 | 154513 | 64 | 1249152 | 8.11 | 8.12 | 8.05 | 8.11 | 0.07 | 0.87% | 8.10 | 5 | 8.11 | 2 | 12.67 |
| 2019-01-08 | 2017 | 66383 | 41 | 538125 | 8.09 | 8.15 | 8.08 | 8.09 | 0.02 | -0.25% | 8.09 | 19 | 8.14 | 3 | 12.64 |
| 2019-01-09 | 2017 | 56984 | 45 | 463257 | 8.10 | 8.16 | 8.10 | 8.13 | 0.04 | 0.49% | 8.12 | 7 | 8.15 | 2 | 12.70 |
| 2019-01-10 | 2017 | 55042 | 39 | 449437 | 8.08 | 8.20 | 8.08 | 8.12 | 0.01 | -0.12% | 8.12 | 4 | 8.17 | 7 | 12.69 |
| 2019-01-11 | 2017 | 63601 | 54 | 518613 | 8.19 | 8.19 | 8.11 | 8.18 | 0.06 | 0.74% | 8.13 | 1 | 8.18 | 10 | 12.78 |
| 2019-01-14 | 2017 | 68003 | 52 | 552134 | 8.17 | 8.17 | 8.10 | 8.10 | 0.08 | -0.98% | 8.10 | 9 | 8.13 | 1 | 12.66 |
| 2019-01-15 | 2017 | 116916 | 83 | 946828 | 8.18 | 8.18 | 8.06 | 8.06 | 0.04 | -0.49% | 8.06 | 16 | 8.11 | 8 | 12.59 |
| 2019-01-16 | 2017 | 101616 | 64 | 817605 | 8.07 | 8.07 | 8.03 | 8.03 | 0.03 | -0.37% | 8.02 | 28 | 8.05 | 3 | 12.55 |
| 2019-01-17 | 2017 | 107989 | 47 | 872470 | 8.15 | 8.15 | 8.04 | 8.09 | 0.06 | 0.75% | 8.06 | 15 | 8.09 | 5 | 12.64 |
| 2019-01-18 | 2017 | 169724 | 49 | 1370491 | 8.08 | 8.10 | 8.04 | 8.06 | 0.03 | -0.37% | 8.06 | 10 | 8.09 | 18 | 12.59 |
| 2019-01-21 | 2017 | 61453 | 40 | 495597 | 8.10 | 8.10 | 8.03 | 8.06 | 0.00 | 0% | 8.06 | 1 | 8.07 | 5 | 12.59 |
| 2019-01-22 | 2017 | 124338 | 50 | 1001506 | 8.04 | 8.07 | 8.03 | 8.07 | 0.01 | 0.12% | 8.04 | 1 | 8.07 | 32 | 12.61 |
| 2019-01-23 | 2017 | 51123 | 37 | 411941 | 8.07 | 8.07 | 8.04 | 8.05 | 0.02 | -0.25% | 8.05 | 11 | 8.06 | 4 | 12.58 |
| 2019-01-24 | 2017 | 312329 | 99 | 2519674 | 8.05 | 8.10 | 8.02 | 8.05 | 0.00 | 0% | 8.05 | 8 | 8.07 | 12 | 12.58 |
| 2019-01-25 | 2017 | 86728 | 52 | 697755 | 8.04 | 8.08 | 8.03 | 8.06 | 0.01 | 0.12% | 8.05 | 8 | 8.06 | 12 | 12.59 |
| 2019-01-28 | 2017 | 335059 | 83 | 2699142 | 8.09 | 8.09 | 8.04 | 8.06 | 0.00 | 0% | 8.05 | 41 | 8.06 | 1 | 12.59 |
| 2019-01-29 | 2017 | 167972 | 64 | 1353732 | 8.08 | 8.11 | 8.04 | 8.06 | 0.00 | 0% | 8.05 | 1 | 8.06 | 29 | 12.59 |
| 2019-01-30 | 2017 | 140969 | 73 | 1137262 | 8.06 | 8.09 | 8.05 | 8.06 | 0.00 | 0% | 8.06 | 17 | 8.08 | 1 | 12.59 |
| 2019-02-11 | 2017 | 91904 | 64 | 740653 | 8.04 | 8.09 | 8.04 | 8.06 | 0.00 | 0% | 8.05 | 45 | 8.06 | 4 | 12.59 |
| 2019-02-12 | 2017 | 392691 | 168 | 3209420 | 8.17 | 8.26 | 8.10 | 8.20 | 0.14 | 1.74% | 8.20 | 7 | 8.21 | 12 | 12.81 |
| 2019-02-13 | 2017 | 322440 | 120 | 2642241 | 8.24 | 8.25 | 8.15 | 8.17 | 0.03 | -0.37% | 8.17 | 1 | 8.20 | 2 | 12.77 |
| 2019-02-14 | 2017 | 108809 | 65 | 884178 | 8.10 | 8.15 | 8.10 | 8.12 | 0.05 | -0.61% | 8.12 | 14 | 8.14 | 17 | 12.69 |
| 2019-02-18 | 2017 | 267350 | 107 | 2153563 | 8.05 | 8.14 | 8.02 | 8.10 | 0.05 | -0.25% | 8.06 | 6 | 8.10 | 11 | 12.66 |
| 2019-02-19 | 2017 | 228350 | 89 | 1840904 | 8.10 | 8.10 | 8.04 | 8.06 | 0.04 | -0.49% | 8.06 | 4 | 8.09 | 5 | 12.59 |
| 2019-02-20 | 2017 | 305272 | 133 | 2466076 | 8.10 | 8.12 | 8.06 | 8.06 | 0.00 | 0% | 8.06 | 5 | 8.10 | 3 | 12.59 |
| 2019-02-21 | 2017 | 167265 | 96 | 1353601 | 8.07 | 8.11 | 8.07 | 8.08 | 0.02 | 0.25% | 8.08 | 3 | 8.09 | 4 | 12.62 |
| 2019-02-22 | 2017 | 182309 | 101 | 1472452 | 8.11 | 8.11 | 8.06 | 8.06 | 0.02 | -0.25% | 8.06 | 28 | 8.07 | 29 | 12.59 |
| 2019-02-25 | 2017 | 269998 | 97 | 2179121 | 8.06 | 8.10 | 8.05 | 8.10 | 0.04 | 0.5% | 8.08 | 32 | 8.10 | 10 | 12.66 |
| 2019-02-26 | 2017 | 168062 | 95 | 1359375 | 8.10 | 8.11 | 8.07 | 8.10 | 0.00 | 0% | 8.09 | 14 | 8.10 | 22 | 12.66 |
| 2019-02-27 | 2017 | 63269 | 50 | 512611 | 8.12 | 8.13 | 8.09 | 8.10 | 0.00 | 0% | 8.10 | 10 | 8.11 | 4 | 12.66 |
| 2019-03-04 | 2017 | 208678 | 95 | 1684469 | 8.10 | 8.11 | 8.03 | 8.07 | 0.03 | -0.37% | 8.07 | 1 | 8.11 | 12 | 12.61 |
| 2019-03-05 | 2017 | 223811 | 102 | 1800471 | 8.05 | 8.09 | 8.02 | 8.05 | 0.02 | -0.25% | 8.05 | 2 | 8.09 | 9 | 12.58 |
| 2019-03-06 | 2017 | 128220 | 82 | 1034463 | 8.06 | 8.09 | 8.04 | 8.05 | 0.00 | 0% | 8.05 | 26 | 8.08 | 15 | 12.58 |
| 2019-03-07 | 2017 | 1087120 | 252 | 8844153 | 8.04 | 8.20 | 8.04 | 8.10 | 0.05 | 0.62% | 8.09 | 10 | 8.10 | 2 | 12.66 |
| 2019-03-08 | 2017 | 103858 | 63 | 837612 | 8.10 | 8.11 | 8.05 | 8.07 | 0.03 | -0.37% | 8.07 | 2 | 8.09 | 5 | 12.61 |
| 2019-03-11 | 2017 | 153689 | 89 | 1245762 | 8.09 | 8.15 | 8.06 | 8.06 | 0.01 | -0.12% | 8.06 | 9 | 8.11 | 8 | 12.59 |
| 2019-03-12 | 2017 | 423450 | 93 | 3444928 | 8.08 | 8.15 | 8.08 | 8.15 | 0.09 | 1.12% | 8.10 | 5 | 8.15 | 38 | 12.73 |
| 2019-03-13 | 2017 | 466286 | 196 | 3815754 | 8.20 | 8.20 | 8.14 | 8.20 | 0.05 | 0.61% | 8.18 | 4 | 8.20 | 4 | 12.81 |
| 2019-03-14 | 2017 | 332673 | 190 | 2724539 | 8.21 | 8.23 | 8.15 | 8.20 | 0.00 | 0% | 8.17 | 21 | 8.20 | 1 | 12.81 |
| 2019-03-15 | 2017 | 194818 | 113 | 1601197 | 8.20 | 8.26 | 8.18 | 8.20 | 0.00 | 0% | 8.20 | 19 | 8.24 | 3 | 12.81 |
| 2019-03-18 | 2017 | 89112 | 102 | 731699 | 8.25 | 8.25 | 8.16 | 8.21 | 0.01 | 0.12% | 8.21 | 5 | 8.22 | 8 | 12.83 |
| 2019-03-19 | 2017 | 234971 | 92 | 1928538 | 8.20 | 8.25 | 8.17 | 8.17 | 0.04 | -0.49% | 8.17 | 42 | 8.19 | 48 | 12.77 |
| 2019-03-20 | 2017 | 174394 | 118 | 1421574 | 8.17 | 8.18 | 8.14 | 8.15 | 0.02 | -0.24% | 8.14 | 5 | 8.15 | 1 | 12.73 |
| 2019-03-21 | 2017 | 176369 | 137 | 1433488 | 8.15 | 8.16 | 8.11 | 8.12 | 0.03 | -0.37% | 8.12 | 1 | 8.14 | 11 | 12.69 |
| 2019-03-22 | 2017 | 106619 | 72 | 867540 | 8.15 | 8.19 | 8.11 | 8.13 | 0.01 | 0.12% | 8.13 | 19 | 8.14 | 5 | 12.70 |
| 2019-03-25 | 2017 | 236288 | 110 | 1911196 | 8.10 | 8.12 | 8.06 | 8.07 | 0.06 | -0.74% | 8.07 | 6 | 8.10 | 3 | 12.61 |
| 2019-03-26 | 2017 | 124014 | 125 | 998978 | 8.07 | 8.07 | 8.04 | 8.05 | 0.02 | -0.25% | 8.05 | 21 | 8.07 | 1 | 12.58 |
| 2019-03-27 | 2017 | 256186 | 124 | 2058751 | 8.04 | 8.05 | 8.01 | 8.05 | 0.00 | 0% | 8.04 | 1 | 8.05 | 8 | 12.58 |
| 2019-03-28 | 2017 | 342950 | 172 | 2792834 | 8.05 | 8.22 | 8.05 | 8.20 | 0.15 | 1.86% | 8.20 | 14 | 8.21 | 14 | 16.08 |
| 2019-03-29 | 2017 | 237444 | 86 | 1940965 | 8.22 | 8.22 | 8.15 | 8.17 | 0.03 | -0.37% | 8.17 | 1 | 8.19 | 5 | 16.02 |
| 2019-04-01 | 2017 | 206839 | 91 | 1687555 | 8.17 | 8.20 | 8.14 | 8.15 | 0.02 | -0.24% | 8.15 | 1 | 8.17 | 6 | 15.98 |
| 2019-04-02 | 2017 | 181048 | 84 | 1477735 | 8.15 | 8.20 | 8.12 | 8.16 | 0.01 | 0.12% | 8.16 | 3 | 8.19 | 2 | 16.00 |
| 2019-04-03 | 2017 | 247879 | 108 | 2025073 | 8.16 | 8.21 | 8.12 | 8.15 | 0.01 | -0.12% | 8.14 | 9 | 8.16 | 1 | 15.98 |
| 2019-04-08 | 2017 | 162024 | 92 | 1318490 | 8.14 | 8.18 | 8.13 | 8.14 | 0.01 | -0.12% | 8.14 | 1 | 8.15 | 4 | 15.96 |
| 2019-04-09 | 2017 | 126559 | 69 | 1029504 | 8.16 | 8.16 | 8.12 | 8.14 | 0.00 | 0% | 8.14 | 4 | 8.15 | 1 | 15.96 |
| 2019-04-10 | 2017 | 108530 | 58 | 882375 | 8.14 | 8.15 | 8.12 | 8.12 | 0.02 | -0.25% | 8.11 | 5 | 8.12 | 2 | 15.92 |
| 2019-04-11 | 2017 | 330827 | 88 | 2702804 | 8.18 | 8.20 | 8.13 | 8.13 | 0.01 | 0.12% | 8.13 | 17 | 8.14 | 2 | 15.94 |
| 2019-04-12 | 2017 | 222225 | 101 | 1814860 | 8.14 | 8.20 | 8.14 | 8.17 | 0.04 | 0.49% | 8.17 | 4 | 8.20 | 11 | 16.02 |
| 2019-04-15 | 2017 | 158989 | 100 | 1302595 | 8.20 | 8.22 | 8.14 | 8.20 | 0.03 | 0.37% | 8.18 | 1 | 8.21 | 14 | 16.08 |
| 2019-04-17 | 2017 | 491159 | 226 | 4002742 | 8.20 | 8.22 | 8.08 | 8.16 | 0.04 | -0.49% | 8.16 | 2 | 8.20 | 8 | 16.00 |
| 2019-04-18 | 2017 | 196312 | 90 | 1599671 | 8.16 | 8.16 | 8.13 | 8.14 | 0.02 | -0.25% | 8.13 | 42 | 8.15 | 9 | 15.96 |
| 2019-04-19 | 2017 | 176664 | 96 | 1433392 | 8.19 | 8.19 | 8.07 | 8.10 | 0.04 | -0.49% | 8.10 | 36 | 8.13 | 25 | 15.88 |
| 2019-04-22 | 2017 | 249812 | 86 | 2038940 | 8.10 | 8.19 | 8.10 | 8.18 | 0.08 | 0.99% | 8.13 | 3 | 8.18 | 13 | 16.04 |
| 2019-04-23 | 2017 | 49243 | 35 | 400341 | 8.15 | 8.18 | 8.12 | 8.13 | 0.05 | -0.61% | 8.13 | 15 | 8.16 | 1 | 15.94 |
| 2019-04-24 | 2017 | 144687 | 55 | 1177522 | 8.13 | 8.17 | 8.12 | 8.15 | 0.02 | 0.25% | 8.12 | 14 | 8.15 | 1 | 15.98 |
| 2019-04-25 | 2017 | 95777 | 54 | 779091 | 8.15 | 8.16 | 8.12 | 8.15 | 0.00 | 0% | 8.15 | 3 | 8.17 | 14 | 15.98 |
| 2019-04-26 | 2017 | 67956 | 38 | 553532 | 8.15 | 8.16 | 8.13 | 8.13 | 0.02 | -0.25% | 8.13 | 1 | 8.16 | 13 | 15.94 |
| 2019-04-29 | 2017 | 75445 | 46 | 612372 | 8.15 | 8.15 | 8.10 | 8.11 | 0.02 | -0.25% | 8.11 | 8 | 8.12 | 1 | 15.90 |
| 2019-04-30 | 2017 | 52004 | 34 | 421731 | 8.11 | 8.12 | 8.09 | 8.11 | 0.00 | 0% | 8.11 | 4 | 8.12 | 8 | 15.90 |
| 2019-05-02 | 2017 | 128395 | 67 | 1045502 | 8.12 | 8.18 | 8.11 | 8.16 | 0.05 | 0.62% | 8.16 | 4 | 8.18 | 11 | 16.00 |
| 2019-05-03 | 2017 | 121431 | 63 | 990857 | 8.17 | 8.18 | 8.14 | 8.15 | 0.01 | -0.12% | 8.14 | 16 | 8.15 | 12 | 15.98 |
| 2019-05-06 | 2017 | 119043 | 72 | 966765 | 8.12 | 8.18 | 8.11 | 8.12 | 0.03 | -0.37% | 8.12 | 4 | 8.13 | 10 | 15.92 |
| 2019-05-07 | 2017 | 37683 | 34 | 305537 | 8.13 | 8.15 | 8.10 | 8.10 | 0.02 | -0.25% | 8.10 | 21 | 8.14 | 25 | 15.88 |
| 2019-05-08 | 2017 | 152426 | 55 | 1238666 | 8.10 | 8.15 | 8.10 | 8.14 | 0.04 | 0.49% | 8.13 | 5 | 8.14 | 1 | 15.96 |
| 2019-05-09 | 2017 | 73373 | 39 | 595812 | 8.14 | 8.14 | 8.11 | 8.12 | 0.02 | -0.25% | 8.12 | 5 | 8.13 | 1 | 15.92 |
| 2019-05-10 | 2017 | 197033 | 80 | 1602572 | 8.08 | 8.17 | 8.08 | 8.09 | 0.03 | -0.37% | 8.09 | 18 | 8.11 | 2 | 15.86 |
| 2019-05-13 | 2017 | 83200 | 55 | 672158 | 8.12 | 8.12 | 8.06 | 8.06 | 0.03 | -0.37% | 8.05 | 13 | 8.06 | 12 | 15.80 |
| 2019-05-14 | 2017 | 200111 | 110 | 1605538 | 8.05 | 8.05 | 7.99 | 8.02 | 0.04 | -0.5% | 8.01 | 1 | 8.02 | 45 | 34.87 |
| 2019-05-15 | 2017 | 131372 | 59 | 1059091 | 8.09 | 8.10 | 8.02 | 8.05 | 0.03 | 0.37% | 8.05 | 15 | 8.07 | 2 | 35.00 |
| 2019-05-16 | 2017 | 85941 | 58 | 694072 | 8.07 | 8.11 | 8.05 | 8.05 | 0.00 | 0% | 8.05 | 10 | 8.08 | 1 | 35.00 |
| 2019-05-17 | 2017 | 123404 | 66 | 992772 | 8.05 | 8.07 | 8.01 | 8.01 | 0.04 | -0.5% | 8.01 | 3 | 8.02 | 2 | 34.83 |
| 2019-05-20 | 2017 | 107754 | 41 | 866650 | 8.02 | 8.08 | 8.02 | 8.08 | 0.07 | 0.87% | 8.08 | 1 | 8.09 | 8 | 35.13 |
| 2019-05-22 | 2017 | 27096 | 25 | 218430 | 8.08 | 8.09 | 8.05 | 8.09 | 0.00 | 0.12% | 8.05 | 16 | 8.10 | 2 | 35.17 |
| 2019-05-23 | 2017 | 100127 | 48 | 811856 | 8.07 | 8.14 | 8.07 | 8.08 | 0.01 | -0.12% | 8.07 | 10 | 8.08 | 30 | 35.13 |
| 2019-05-24 | 2017 | 205062 | 128 | 1641067 | 8.07 | 8.11 | 7.90 | 8.07 | 0.01 | -0.12% | 8.03 | 1 | 8.07 | 1 | 35.09 |
| 2019-05-27 | 2017 | 107847 | 76 | 870349 | 8.03 | 8.10 | 8.02 | 8.07 | 0.00 | 0% | 8.05 | 4 | 8.08 | 10 | 35.09 |
| 2019-05-28 | 2017 | 54942 | 38 | 445251 | 8.05 | 8.16 | 8.04 | 8.07 | 0.00 | 0% | 8.07 | 6 | 8.11 | 1 | 35.09 |
| 2019-05-29 | 2017 | 209899 | 110 | 1709677 | 8.14 | 8.17 | 8.12 | 8.16 | 0.09 | 1.12% | 8.13 | 1 | 8.16 | 4 | 35.48 |
| 2019-05-30 | 2017 | 186832 | 97 | 1512336 | 8.15 | 8.15 | 8.05 | 8.10 | 0.06 | -0.74% | 8.08 | 5 | 8.10 | 25 | 35.22 |
| 2019-05-31 | 2017 | 172972 | 76 | 1396830 | 8.10 | 8.10 | 8.05 | 8.08 | 0.02 | -0.25% | 8.08 | 10 | 8.11 | 2 | 35.13 |
| 2019-06-03 | 2017 | 68833 | 42 | 555383 | 8.08 | 8.08 | 8.05 | 8.05 | 0.03 | -0.37% | 8.05 | 1 | 8.07 | 4 | 35.00 |
| 2019-06-04 | 2017 | 83250 | 58 | 671134 | 8.08 | 8.10 | 8.04 | 8.04 | 0.01 | -0.12% | 8.04 | 15 | 8.08 | 10 | 34.96 |
| 2019-06-05 | 2017 | 111007 | 45 | 893024 | 8.05 | 8.07 | 8.02 | 8.06 | 0.02 | 0.25% | 8.03 | 1 | 8.07 | 6 | 35.04 |
| 2019-06-06 | 2017 | 198802 | 78 | 1596276 | 8.06 | 8.06 | 8.01 | 8.02 | 0.04 | -0.5% | 8.02 | 15 | 8.03 | 16 | 34.87 |
| 2019-06-10 | 2017 | 233801 | 98 | 1875090 | 8.03 | 8.06 | 8.00 | 8.00 | 0.02 | -0.25% | 8.00 | 4 | 8.05 | 3 | 34.78 |
| 2019-06-11 | 2017 | 155400 | 81 | 1244758 | 8.00 | 8.02 | 8.00 | 8.02 | 0.02 | 0.25% | 8.02 | 1 | 8.03 | 3 | 34.87 |
| 2019-06-12 | 2017 | 138577 | 57 | 1112106 | 8.02 | 8.03 | 8.00 | 8.03 | 0.01 | 0.12% | 8.01 | 5 | 8.03 | 23 | 34.91 |
| 2019-06-13 | 2017 | 93996 | 56 | 753478 | 8.03 | 8.04 | 8.00 | 8.02 | 0.01 | -0.12% | 8.01 | 1 | 8.02 | 25 | 34.87 |
| 2019-06-14 | 2017 | 121213 | 108 | 971724 | 8.02 | 8.06 | 7.99 | 8.01 | 0.01 | -0.12% | 8.00 | 24 | 8.04 | 7 | 34.83 |
| 2019-06-17 | 2017 | 118623 | 59 | 949374 | 8.00 | 8.03 | 7.98 | 8.00 | 0.01 | -0.12% | 8.00 | 1 | 8.02 | 3 | 34.78 |
| 2019-06-18 | 2017 | 100725 | 55 | 803621 | 8.00 | 8.00 | 7.95 | 7.97 | 0.03 | -0.38% | 7.97 | 5 | 7.99 | 12 | 34.65 |
| 2019-06-19 | 2017 | 133530 | 86 | 1068104 | 8.03 | 8.03 | 7.97 | 8.00 | 0.03 | 0.38% | 7.99 | 6 | 8.00 | 13 | 34.78 |
| 2019-06-20 | 2017 | 55062 | 36 | 440546 | 8.01 | 8.02 | 7.99 | 8.02 | 0.02 | 0.25% | 8.01 | 1 | 8.02 | 4 | 34.87 |
| 2019-06-21 | 2017 | 151749 | 56 | 1214007 | 8.00 | 8.02 | 7.99 | 8.00 | 0.02 | -0.25% | 7.99 | 16 | 8.00 | 6 | 34.78 |
| 2019-06-24 | 2017 | 196907 | 106 | 1582988 | 8.00 | 8.09 | 8.00 | 8.08 | 0.08 | 1% | 8.06 | 5 | 8.08 | 2 | 35.13 |
| 2019-06-25 | 2017 | 120884 | 53 | 972318 | 8.08 | 8.08 | 8.02 | 8.05 | 0.03 | -0.37% | 8.03 | 7 | 8.05 | 11 | 35.00 |
| 2019-06-26 | 2017 | 72252 | 40 | 580536 | 8.07 | 8.07 | 8.01 | 8.04 | 0.01 | -0.12% | 8.04 | 2 | 8.05 | 5 | 34.96 |
| 2019-06-27 | 2017 | 137810 | 65 | 1113044 | 8.05 | 8.12 | 8.05 | 8.10 | 0.06 | 0.75% | 8.06 | 4 | 8.10 | 14 | 35.22 |
| 2019-06-28 | 2017 | 78567 | 40 | 632296 | 8.06 | 8.06 | 8.04 | 8.04 | 0.06 | -0.74% | 8.04 | 16 | 8.07 | 6 | 34.96 |
| 2019-07-01 | 2017 | 134304 | 45 | 1082551 | 8.04 | 8.12 | 8.04 | 8.04 | 0.00 | 0% | 8.04 | 9 | 8.05 | 5 | 34.96 |
| 2019-07-02 | 2017 | 89442 | 64 | 719827 | 8.05 | 8.08 | 8.02 | 8.07 | 0.03 | 0.37% | 8.03 | 59 | 8.07 | 3 | 35.09 |
| 2019-07-03 | 2017 | 104181 | 55 | 838059 | 8.07 | 8.08 | 8.01 | 8.04 | 0.03 | -0.37% | 8.03 | 15 | 8.05 | 5 | 34.96 |
| 2019-07-04 | 2017 | 171036 | 90 | 1376462 | 8.04 | 8.07 | 8.02 | 8.07 | 0.03 | 0.37% | 8.04 | 14 | 8.07 | 13 | 35.09 |
| 2019-07-05 | 2017 | 398479 | 170 | 3200754 | 8.07 | 8.07 | 8.01 | 8.02 | 0.05 | -0.62% | 8.02 | 19 | 8.04 | 6 | 34.87 |
| 2019-07-08 | 2017 | 251859 | 147 | 1922347 | 7.70 | 7.70 | 7.60 | 7.60 | 0.00 | -5.24% | 7.60 | 7 | 7.61 | 1 | 33.04 |
| 2019-07-09 | 2017 | 117060 | 61 | 888911 | 7.60 | 7.62 | 7.58 | 7.58 | 0.02 | -0.26% | 7.58 | 6 | 7.60 | 5 | 32.96 |
| 2019-07-10 | 2017 | 88626 | 56 | 671788 | 7.60 | 7.60 | 7.56 | 7.58 | 0.00 | 0% | 7.58 | 13 | 7.59 | 2 | 32.96 |
| 2019-07-11 | 2017 | 82314 | 62 | 627064 | 7.62 | 7.65 | 7.58 | 7.64 | 0.06 | 0.79% | 7.61 | 7 | 7.65 | 2 | 33.22 |
| 2019-07-12 | 2017 | 74315 | 45 | 565941 | 7.64 | 7.64 | 7.60 | 7.61 | 0.03 | -0.39% | 7.60 | 16 | 7.63 | 9 | 33.09 |
| 2019-07-15 | 2017 | 157969 | 62 | 1198932 | 7.58 | 7.61 | 7.57 | 7.58 | 0.03 | -0.39% | 7.57 | 5 | 7.61 | 14 | 32.96 |
| 2019-07-16 | 2017 | 102018 | 59 | 770753 | 7.57 | 7.58 | 7.54 | 7.54 | 0.04 | -0.53% | 7.54 | 33 | 7.58 | 5 | 32.78 |
| 2019-07-17 | 2017 | 195959 | 112 | 1475148 | 7.54 | 7.58 | 7.51 | 7.52 | 0.02 | -0.27% | 7.52 | 27 | 7.58 | 8 | 32.70 |
| 2019-07-18 | 2017 | 194795 | 97 | 1464799 | 7.52 | 7.56 | 7.48 | 7.48 | 0.04 | -0.53% | 7.48 | 10 | 7.50 | 2 | 32.52 |
| 2019-07-19 | 2017 | 101386 | 59 | 758979 | 7.48 | 7.53 | 7.47 | 7.48 | 0.00 | 0% | 7.48 | 13 | 7.50 | 12 | 32.52 |
| 2019-07-22 | 2017 | 137289 | 81 | 1021933 | 7.48 | 7.48 | 7.42 | 7.42 | 0.06 | -0.8% | 7.42 | 2 | 7.44 | 1 | 32.26 |
| 2019-07-23 | 2017 | 265441 | 124 | 1950360 | 7.40 | 7.40 | 7.31 | 7.31 | 0.11 | -1.48% | 7.31 | 34 | 7.34 | 9 | 31.78 |
| 2019-07-24 | 2017 | 247874 | 111 | 1805366 | 7.32 | 7.32 | 7.25 | 7.26 | 0.05 | -0.68% | 7.26 | 4 | 7.28 | 5 | 31.57 |
| 2019-07-25 | 2017 | 461698 | 198 | 3311466 | 7.26 | 7.26 | 7.11 | 7.17 | 0.09 | -1.24% | 7.17 | 2 | 7.18 | 2 | 31.17 |
| 2019-07-26 | 2017 | 317831 | 92 | 2285899 | 7.17 | 7.24 | 7.17 | 7.18 | 0.01 | 0.14% | 7.18 | 14 | 7.20 | 5 | 31.22 |
| 2019-07-29 | 2017 | 200981 | 98 | 1434921 | 7.18 | 7.18 | 7.13 | 7.13 | 0.05 | -0.7% | 7.13 | 14 | 7.16 | 2 | 31.00 |
| 2019-07-30 | 2017 | 155176 | 83 | 1103777 | 7.14 | 7.17 | 7.08 | 7.10 | 0.03 | -0.42% | 7.08 | 11 | 7.10 | 13 | 30.87 |
| 2019-07-31 | 2017 | 208398 | 54 | 1484765 | 7.15 | 7.15 | 7.09 | 7.09 | 0.01 | -0.14% | 7.09 | 7 | 7.11 | 2 | 30.83 |
| 2019-08-01 | 2017 | 280642 | 101 | 1980521 | 7.09 | 7.09 | 7.04 | 7.05 | 0.04 | -0.56% | 7.05 | 1 | 7.08 | 10 | 30.65 |
| 2019-08-02 | 2017 | 139308 | 59 | 982964 | 7.05 | 7.11 | 7.03 | 7.04 | 0.01 | -0.14% | 7.03 | 9 | 7.07 | 1 | 30.61 |
| 2019-08-05 | 2017 | 185688 | 90 | 1304437 | 7.04 | 7.05 | 7.00 | 7.00 | 0.04 | -0.57% | 7.00 | 8 | 7.02 | 3 | 30.43 |
| 2019-08-06 | 2017 | 137679 | 84 | 948454 | 6.85 | 6.98 | 6.85 | 6.98 | 0.02 | -0.29% | 6.96 | 22 | 6.99 | 7 | 30.35 |
| 2019-08-07 | 2017 | 78716 | 60 | 547593 | 7.00 | 7.00 | 6.93 | 6.94 | 0.04 | -0.57% | 6.94 | 2 | 6.97 | 2 | 30.17 |
| 2019-08-08 | 2017 | 143268 | 67 | 1002309 | 7.02 | 7.02 | 6.95 | 6.99 | 0.05 | 0.72% | 6.98 | 2 | 7.00 | 4 | 30.39 |
| 2019-08-12 | 2017 | 39172 | 29 | 273633 | 7.00 | 7.00 | 6.97 | 6.97 | 0.02 | -0.29% | 6.97 | 9 | 7.00 | 5 | 30.30 |
| 2019-08-13 | 2017 | 183376 | 105 | 1282292 | 7.00 | 7.03 | 6.97 | 7.02 | 0.05 | 0.72% | 6.99 | 1 | 7.02 | 11 | 30.52 |
| 2019-08-14 | 2017 | 174695 | 106 | 1234832 | 7.07 | 7.09 | 7.05 | 7.08 | 0.06 | 0.85% | 7.07 | 7 | 7.08 | 2 | 101.14 |
| 2019-08-15 | 2017 | 276352 | 141 | 1968449 | 7.12 | 7.17 | 7.06 | 7.17 | 0.09 | 1.27% | 7.15 | 8 | 7.17 | 16 | 102.43 |
| 2019-08-16 | 2017 | 107208 | 58 | 769050 | 7.17 | 7.23 | 7.16 | 7.16 | 0.01 | -0.14% | 7.16 | 7 | 7.17 | 14 | 102.29 |
| 2019-08-19 | 2017 | 102494 | 87 | 733094 | 7.16 | 7.19 | 7.11 | 7.11 | 0.05 | -0.7% | 7.11 | 26 | 7.16 | 1 | 101.57 |
| 2019-08-20 | 2017 | 181084 | 130 | 1279006 | 7.17 | 7.17 | 7.02 | 7.06 | 0.05 | -0.7% | 7.05 | 9 | 7.06 | 20 | 100.86 |
| 2019-08-21 | 2017 | 147768 | 142 | 1034440 | 7.02 | 7.04 | 6.95 | 6.98 | 0.08 | -1.13% | 6.98 | 11 | 7.02 | 2 | 99.71 |
| 2019-08-22 | 2017 | 225554 | 144 | 1562720 | 7.00 | 7.00 | 6.90 | 6.90 | 0.08 | -1.15% | 6.90 | 15 | 6.95 | 2 | 98.57 |
| 2019-08-23 | 2017 | 142567 | 86 | 991179 | 6.90 | 6.99 | 6.90 | 6.92 | 0.02 | 0.29% | 6.92 | 9 | 6.95 | 2 | 98.86 |
| 2019-08-26 | 2017 | 121171 | 73 | 834018 | 6.90 | 6.90 | 6.87 | 6.88 | 0.04 | -0.58% | 6.88 | 5 | 6.92 | 6 | 98.29 |
| 2019-08-27 | 2017 | 31500 | 29 | 218235 | 6.90 | 6.96 | 6.90 | 6.92 | 0.04 | 0.58% | 6.92 | 10 | 6.95 | 8 | 98.86 |
| 2019-08-28 | 2017 | 46838 | 29 | 323729 | 6.92 | 6.92 | 6.90 | 6.90 | 0.02 | -0.29% | 6.90 | 18 | 6.92 | 1 | 98.57 |
| 2019-08-29 | 2017 | 60403 | 24 | 417441 | 6.90 | 6.95 | 6.90 | 6.95 | 0.05 | 0.72% | 6.95 | 13 | 6.96 | 1 | 99.29 |
| 2019-08-30 | 2017 | 149841 | 73 | 1039410 | 6.97 | 6.99 | 6.90 | 6.95 | 0.00 | 0% | 6.93 | 2 | 6.95 | 3 | 99.29 |
| 2019-09-02 | 2017 | 136956 | 60 | 954328 | 6.95 | 6.99 | 6.95 | 6.99 | 0.04 | 0.58% | 6.95 | 9 | 6.99 | 2 | 99.86 |
| 2019-09-03 | 2017 | 111424 | 51 | 780278 | 6.99 | 7.03 | 6.96 | 6.96 | 0.03 | -0.43% | 6.96 | 6 | 7.01 | 6 | 99.43 |
| 2019-09-04 | 2017 | 43643 | 35 | 304362 | 6.93 | 7.00 | 6.93 | 6.96 | 0.00 | 0% | 6.96 | 40 | 7.00 | 43 | 99.43 |
| 2019-09-05 | 2017 | 213634 | 118 | 1478281 | 6.95 | 6.99 | 6.90 | 6.90 | 0.06 | -0.86% | 6.90 | 31 | 6.93 | 5 | 98.57 |
| 2019-09-06 | 2017 | 108318 | 57 | 749538 | 6.91 | 6.95 | 6.90 | 6.90 | 0.00 | 0% | 6.90 | 11 | 6.93 | 3 | 98.57 |
| 2019-09-09 | 2017 | 61940 | 41 | 430123 | 6.91 | 6.99 | 6.91 | 6.93 | 0.03 | 0.43% | 6.93 | 6 | 6.98 | 4 | 99.00 |
| 2019-09-10 | 2017 | 185426 | 107 | 1299993 | 6.97 | 7.08 | 6.93 | 7.04 | 0.11 | 1.59% | 7.02 | 7 | 7.04 | 1 | 100.57 |
| 2019-09-11 | 2017 | 210225 | 113 | 1480325 | 7.01 | 7.11 | 6.99 | 7.07 | 0.03 | 0.43% | 7.02 | 3 | 7.07 | 18 | 101.00 |
| 2019-09-12 | 2017 | 186744 | 86 | 1302276 | 7.01 | 7.01 | 6.94 | 6.95 | 0.12 | -1.7% | 6.95 | 9 | 6.99 | 17 | 99.29 |
| 2019-09-16 | 2017 | 101258 | 60 | 703461 | 6.95 | 6.99 | 6.92 | 6.92 | 0.03 | -0.43% | 6.91 | 20 | 6.97 | 9 | 98.86 |
| 2019-09-17 | 2017 | 63371 | 41 | 439150 | 6.92 | 6.95 | 6.91 | 6.93 | 0.01 | 0.14% | 6.93 | 1 | 6.95 | 8 | 99.00 |
| 2019-09-18 | 2017 | 168937 | 115 | 1171013 | 6.92 | 6.97 | 6.91 | 6.92 | 0.01 | -0.14% | 6.91 | 22 | 6.92 | 2 | 98.86 |
| 2019-09-19 | 2017 | 102729 | 56 | 709719 | 6.96 | 6.98 | 6.89 | 6.89 | 0.03 | -0.43% | 6.89 | 1 | 6.90 | 2 | 98.43 |
| 2019-09-20 | 2017 | 111250 | 46 | 767529 | 6.89 | 6.93 | 6.88 | 6.90 | 0.01 | 0.15% | 6.89 | 11 | 6.93 | 2 | 98.57 |
| 2019-09-23 | 2017 | 115314 | 42 | 794642 | 6.91 | 6.91 | 6.88 | 6.90 | 0.00 | 0% | 6.88 | 38 | 6.90 | 4 | 98.57 |
| 2019-09-24 | 2017 | 44112 | 32 | 304947 | 6.89 | 6.97 | 6.88 | 6.94 | 0.04 | 0.58% | 6.90 | 7 | 6.95 | 7 | 99.14 |
| 2019-09-25 | 2017 | 122341 | 50 | 845457 | 6.94 | 6.94 | 6.89 | 6.89 | 0.05 | -0.72% | 6.89 | 22 | 6.91 | 24 | 98.43 |
| 2019-09-26 | 2017 | 132951 | 61 | 915971 | 6.92 | 6.92 | 6.87 | 6.87 | 0.02 | -0.29% | 6.87 | 10 | 6.88 | 3 | 98.14 |
| 2019-09-27 | 2017 | 526135 | 232 | 3535510 | 6.86 | 6.86 | 6.60 | 6.62 | 0.25 | -3.64% | 6.61 | 21 | 6.62 | 3 | 94.57 |
| 2019-10-01 | 2017 | 168788 | 78 | 1114711 | 6.69 | 6.70 | 6.57 | 6.60 | 0.02 | -0.3% | 6.60 | 1 | 6.65 | 1 | 94.29 |
| 2019-10-02 | 2017 | 69281 | 45 | 457941 | 6.60 | 6.65 | 6.58 | 6.63 | 0.03 | 0.45% | 6.61 | 2 | 6.63 | 1 | 94.71 |
| 2019-10-03 | 2017 | 64100 | 36 | 422315 | 6.58 | 6.60 | 6.58 | 6.60 | 0.03 | -0.45% | 6.58 | 19 | 6.60 | 5 | 94.29 |
| 2019-10-04 | 2017 | 128571 | 71 | 846752 | 6.60 | 6.63 | 6.57 | 6.58 | 0.02 | -0.3% | 6.57 | 10 | 6.60 | 2 | 94.00 |
| 2019-10-07 | 2017 | 111727 | 41 | 735718 | 6.58 | 6.61 | 6.57 | 6.57 | 0.01 | -0.15% | 6.57 | 8 | 6.61 | 16 | 93.86 |
| 2019-10-08 | 2017 | 107710 | 52 | 711243 | 6.58 | 6.65 | 6.58 | 6.60 | 0.03 | 0.46% | 6.59 | 5 | 6.60 | 6 | 94.29 |
| 2019-10-09 | 2017 | 175707 | 72 | 1155365 | 6.66 | 6.66 | 6.55 | 6.56 | 0.04 | -0.61% | 6.55 | 25 | 6.56 | 2 | 93.71 |
| 2019-10-14 | 2017 | 391979 | 121 | 2554112 | 6.53 | 6.55 | 6.49 | 6.51 | 0.05 | -0.76% | 6.51 | 21 | 6.54 | 4 | 93.00 |
| 2019-10-15 | 2017 | 207597 | 90 | 1347295 | 6.52 | 6.52 | 6.45 | 6.50 | 0.01 | -0.15% | 6.48 | 6 | 6.50 | 67 | 92.86 |
| 2019-10-16 | 2017 | 212672 | 111 | 1384784 | 6.50 | 6.58 | 6.50 | 6.51 | 0.01 | 0.15% | 6.50 | 9 | 6.52 | 30 | 93.00 |
| 2019-10-17 | 2017 | 114043 | 48 | 744878 | 6.52 | 6.56 | 6.51 | 6.54 | 0.03 | 0.46% | 6.54 | 13 | 6.56 | 4 | 93.43 |
| 2019-10-18 | 2017 | 71255 | 46 | 464075 | 6.55 | 6.55 | 6.50 | 6.50 | 0.04 | -0.61% | 6.50 | 14 | 6.51 | 5 | 92.86 |
| 2019-10-21 | 2017 | 139397 | 62 | 910190 | 6.50 | 6.57 | 6.50 | 6.57 | 0.07 | 1.08% | 6.53 | 19 | 6.57 | 15 | 93.86 |
| 2019-10-22 | 2017 | 116883 | 65 | 765302 | 6.57 | 6.59 | 6.54 | 6.55 | 0.02 | -0.3% | 6.55 | 25 | 6.56 | 3 | 93.57 |
| 2019-10-23 | 2017 | 69962 | 38 | 458925 | 6.55 | 6.57 | 6.55 | 6.56 | 0.01 | 0.15% | 6.55 | 20 | 6.56 | 1 | 93.71 |
| 2019-10-24 | 2017 | 128326 | 57 | 839327 | 6.55 | 6.57 | 6.51 | 6.54 | 0.02 | -0.3% | 6.53 | 2 | 6.54 | 8 | 93.43 |
| 2019-10-25 | 2017 | 178658 | 77 | 1160189 | 6.59 | 6.59 | 6.41 | 6.50 | 0.04 | -0.61% | 6.50 | 4 | 6.52 | 12 | 92.86 |
| 2019-10-28 | 2017 | 82175 | 41 | 534000 | 6.58 | 6.58 | 6.46 | 6.48 | 0.02 | -0.31% | 6.46 | 3 | 6.48 | 5 | 92.57 |
| 2019-10-29 | 2017 | 182320 | 86 | 1176118 | 6.49 | 6.50 | 6.41 | 6.42 | 0.06 | -0.93% | 6.42 | 3 | 6.44 | 3 | 91.71 |
| 2019-10-30 | 2017 | 120990 | 48 | 777573 | 6.45 | 6.46 | 6.41 | 6.41 | 0.01 | -0.16% | 6.41 | 16 | 6.43 | 4 | 91.57 |
| 2019-10-31 | 2017 | 95499 | 55 | 612445 | 6.41 | 6.43 | 6.41 | 6.42 | 0.01 | 0.16% | 6.42 | 2 | 6.43 | 32 | 91.71 |
| 2019-11-01 | 2017 | 664161 | 184 | 4046128 | 6.42 | 6.44 | 5.90 | 6.11 | 0.31 | -4.83% | 6.10 | 3 | 6.11 | 18 | 87.29 |
| 2019-11-04 | 2017 | 303275 | 155 | 1850450 | 6.13 | 6.17 | 6.05 | 6.10 | 0.01 | -0.16% | 6.09 | 12 | 6.12 | 11 | 87.14 |
| 2019-11-05 | 2017 | 1458883 | 640 | 9457852 | 6.10 | 6.65 | 6.10 | 6.65 | 0.55 | 9.02% | 6.65 | 47 | 6.66 | 4 | 95.00 |
| 2019-11-06 | 2017 | 638366 | 292 | 4245277 | 6.66 | 6.74 | 6.57 | 6.60 | 0.05 | -0.75% | 6.60 | 6 | 6.64 | 3 | 94.29 |
| 2019-11-07 | 2017 | 172161 | 75 | 1138135 | 6.66 | 6.66 | 6.60 | 6.60 | 0.00 | 0% | 6.60 | 30 | 6.65 | 6 | 94.29 |
| 2019-11-08 | 2017 | 907304 | 374 | 6187780 | 6.66 | 6.95 | 6.66 | 6.80 | 0.20 | 3.03% | 6.80 | 71 | 6.82 | 4 | 97.14 |
| 2019-11-11 | 2017 | 345770 | 143 | 2325191 | 6.89 | 6.89 | 6.63 | 6.65 | 0.15 | -2.21% | 6.64 | 6 | 6.65 | 8 | 95.00 |
| 2019-11-12 | 2017 | 101104 | 59 | 670547 | 6.65 | 6.67 | 6.61 | 6.62 | 0.03 | -0.45% | 6.62 | 3 | 6.64 | 1 | 94.57 |
| 2019-11-13 | 2017 | 162434 | 58 | 1071825 | 6.60 | 6.61 | 6.59 | 6.60 | 0.02 | -0.3% | 6.58 | 16 | 6.60 | 2 | 0.00 |
| 2019-11-14 | 2017 | 129304 | 78 | 850099 | 6.61 | 6.61 | 6.54 | 6.59 | 0.01 | -0.15% | 6.55 | 6 | 6.60 | 15 | 0.00 |
| 2019-11-15 | 2017 | 200377 | 82 | 1311389 | 6.58 | 6.60 | 6.50 | 6.55 | 0.04 | -0.61% | 6.51 | 4 | 6.58 | 2 | 0.00 |
| 2019-11-18 | 2017 | 164502 | 77 | 1080813 | 6.63 | 6.63 | 6.51 | 6.60 | 0.05 | 0.76% | 6.55 | 5 | 6.60 | 7 | 0.00 |
| 2019-11-19 | 2017 | 22632 | 20 | 149192 | 6.58 | 6.60 | 6.57 | 6.60 | 0.00 | 0% | 6.59 | 2 | 6.60 | 14 | 0.00 |
| 2019-11-20 | 2017 | 222811 | 125 | 1459202 | 6.59 | 6.60 | 6.50 | 6.60 | 0.00 | 0% | 6.51 | 2 | 6.60 | 5 | 0.00 |
| 2019-11-21 | 2017 | 76070 | 56 | 498944 | 6.58 | 6.60 | 6.53 | 6.60 | 0.00 | 0% | 6.53 | 9 | 6.60 | 8 | 0.00 |
| 2019-11-22 | 2017 | 109644 | 47 | 719239 | 6.59 | 6.60 | 6.53 | 6.60 | 0.00 | 0% | 6.56 | 2 | 6.60 | 4 | 0.00 |
| 2019-11-25 | 2017 | 210351 | 96 | 1395721 | 6.59 | 6.70 | 6.56 | 6.70 | 0.10 | 1.52% | 6.66 | 3 | 6.70 | 2 | 0.00 |
| 2019-11-26 | 2017 | 156307 | 73 | 1045310 | 6.65 | 6.70 | 6.65 | 6.70 | 0.00 | 0% | 6.70 | 3 | 6.71 | 5 | 0.00 |
| 2019-11-27 | 2017 | 118056 | 64 | 788807 | 6.66 | 6.69 | 6.64 | 6.68 | 0.02 | -0.3% | 6.68 | 2 | 6.69 | 5 | 0.00 |
| 2019-11-28 | 2017 | 89063 | 39 | 595005 | 6.67 | 6.70 | 6.66 | 6.70 | 0.02 | 0.3% | 6.70 | 11 | 6.75 | 2 | 0.00 |
| 2019-11-29 | 2017 | 134601 | 52 | 899013 | 6.70 | 6.70 | 6.65 | 6.70 | 0.00 | 0% | 6.70 | 16 | 6.71 | 7 | 0.00 |
| 2019-12-02 | 2017 | 64576 | 40 | 430135 | 6.70 | 6.70 | 6.68 | 6.70 | 0.00 | 0% | 6.68 | 19 | 6.70 | 7 | 0.00 |
| 2019-12-03 | 2017 | 140857 | 67 | 946842 | 6.70 | 6.78 | 6.70 | 6.70 | 0.00 | 0% | 6.70 | 25 | 6.71 | 2 | 0.00 |
| 2019-12-04 | 2017 | 241219 | 78 | 1613144 | 6.70 | 6.70 | 6.66 | 6.70 | 0.00 | 0% | 6.68 | 3 | 6.70 | 1 | 0.00 |
| 2019-12-05 | 2017 | 172269 | 83 | 1147610 | 6.70 | 6.70 | 6.64 | 6.64 | 0.06 | -0.9% | 6.64 | 11 | 6.67 | 2 | 0.00 |
| 2019-12-06 | 2017 | 296660 | 87 | 1967660 | 6.62 | 6.68 | 6.60 | 6.67 | 0.03 | 0.45% | 6.61 | 2 | 6.67 | 6 | 0.00 |
| 2019-12-09 | 2017 | 325850 | 68 | 2170594 | 6.69 | 6.69 | 6.61 | 6.67 | 0.00 | 0% | 6.65 | 3 | 6.67 | 8 | 0.00 |
| 2019-12-10 | 2017 | 100658 | 40 | 671266 | 6.67 | 6.69 | 6.66 | 6.69 | 0.02 | 0.3% | 6.67 | 2 | 6.72 | 5 | 0.00 |
| 2019-12-11 | 2017 | 203440 | 80 | 1359940 | 6.70 | 6.75 | 6.65 | 6.66 | 0.03 | -0.45% | 6.66 | 4 | 6.70 | 5 | 0.00 |
| 2019-12-12 | 2017 | 131647 | 68 | 879315 | 6.69 | 6.70 | 6.67 | 6.67 | 0.01 | 0.15% | 6.67 | 15 | 6.70 | 22 | 0.00 |
| 2019-12-13 | 2017 | 120451 | 80 | 807483 | 6.69 | 6.74 | 6.68 | 6.68 | 0.01 | 0.15% | 6.68 | 3 | 6.71 | 15 | 0.00 |
| 2019-12-16 | 2017 | 150159 | 93 | 1007905 | 6.71 | 6.78 | 6.66 | 6.70 | 0.02 | 0.3% | 6.70 | 1 | 6.74 | 3 | 0.00 |
| 2019-12-17 | 2017 | 112757 | 82 | 759173 | 6.70 | 6.77 | 6.70 | 6.75 | 0.05 | 0.75% | 6.74 | 1 | 6.75 | 24 | 0.00 |
| 2019-12-18 | 2017 | 147949 | 116 | 999401 | 6.74 | 6.79 | 6.73 | 6.77 | 0.02 | 0.3% | 6.77 | 1 | 6.78 | 1 | 0.00 |
| 2019-12-19 | 2017 | 54427 | 38 | 366957 | 6.75 | 6.77 | 6.73 | 6.75 | 0.02 | -0.3% | 6.75 | 7 | 6.77 | 3 | 0.00 |
| 2019-12-20 | 2017 | 91052 | 43 | 611795 | 6.75 | 6.75 | 6.70 | 6.70 | 0.05 | -0.74% | 6.69 | 1 | 6.70 | 184 | 0.00 |
| 2019-12-23 | 2017 | 200629 | 86 | 1342405 | 6.68 | 6.74 | 6.65 | 6.68 | 0.02 | -0.3% | 6.67 | 19 | 6.68 | 20 | 0.00 |
| 2019-12-24 | 2017 | 94410 | 44 | 631203 | 6.69 | 6.71 | 6.67 | 6.70 | 0.02 | 0.3% | 6.67 | 12 | 6.70 | 2 | 0.00 |
| 2019-12-25 | 2017 | 44248 | 39 | 296717 | 6.70 | 6.75 | 6.68 | 6.75 | 0.05 | 0.75% | 6.70 | 3 | 6.75 | 10 | 0.00 |
| 2019-12-26 | 2017 | 81994 | 34 | 550026 | 6.75 | 6.75 | 6.70 | 6.71 | 0.04 | -0.59% | 6.71 | 1 | 6.73 | 18 | 0.00 |
| 2019-12-27 | 2017 | 60204 | 40 | 403093 | 6.70 | 6.74 | 6.69 | 6.69 | 0.02 | -0.3% | 6.69 | 5 | 6.72 | 1 | 0.00 |
| 2019-12-30 | 2017 | 92467 | 45 | 620534 | 6.69 | 6.75 | 6.69 | 6.70 | 0.01 | 0.15% | 6.70 | 6 | 6.72 | 3 | 0.00 |
| 2019-12-31 | 2017 | 41197 | 23 | 276016 | 6.75 | 6.75 | 6.69 | 6.70 | 0.00 | 0% | 6.69 | 2 | 6.70 | 10 | 0.00 |