菱生(2369)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 | 9.00 0 0% | 8.92 -0.08 -0.89% | 8.91 -0.01 -0.11% | 9.01 0.1 1.12% | 9.08 0.07 0.78% | 9.22 0.14 1.54% | 9.24 0.02 0.22% | 9.14 -0.1 -1.08% | 8.95 -0.19 -2.08% | 8.98 0.03 0.34% | 9.05 0.07 0.78% | 8.99 -0.06 -0.66% | 9.04 0.05 0.56% | 9.10 0.06 0.66% | 9.13 0.03 0.33% | 9.18 0.05 0.55% | 9.23 0.05 0.54% | 9.23 0 0% | 9.30 0.07 0.76% | 9.20 -0.1 -1.08% | 9.14 -0.06 -0.65% | 9.1 | ||||||||||
| 2 月 | 9.15 0.01 0.11% | 9.30 0.15 1.64% | 9.48 0.18 1.94% | 9.87 0.39 4.11% | 10.20 0.33 3.34% | 10.20 0 0% | 10.30 0.1 0.98% | 10.15 -0.15 -1.46% | 10.30 0.15 1.48% | 10.20 -0.1 -0.97% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.01 | |||||||||||||||||||
| 3 月 | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.30 0.25 2.49% | 10.10 -0.2 -1.94% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 9.85 -0.25 -2.48% | 9.94 0.09 0.91% | 10.05 0.11 1.11% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 9.89 -0.16 -1.59% | 9.91 0.02 0.2% | 9.90 -0.01 -0.1% | 9.70 -0.2 -2.02% | 9.59 -0.11 -1.13% | 9.95 | |||||||||||
| 4 月 | 9.51 -0.08 -0.83% | 9.60 0.09 0.95% | 9.63 0.03 0.31% | 9.78 0.15 1.56% | 9.87 0.09 0.92% | 9.85 -0.02 -0.2% | 9.79 -0.06 -0.61% | 9.61 -0.18 -1.84% | 9.67 0.06 0.62% | 9.70 0.03 0.31% | 9.55 -0.15 -1.55% | 9.85 0.3 3.14% | 10.25 0.4 4.06% | 10.10 -0.15 -1.46% | 9.94 -0.16 -1.58% | 9.97 0.03 0.3% | 9.77 -0.2 -2.01% | 9.65 -0.12 -1.23% | 9.59 -0.06 -0.62% | 9.77 | ||||||||||||
| 5 月 | 9.64 0.05 0.52% | 9.65 0.01 0.1% | 9.44 -0.21 -2.18% | 9.45 0.01 0.11% | 9.55 0.1 1.06% | 9.26 -0.29 -3.04% | 9.10 -0.16 -1.73% | 8.85 -0.25 -2.75% | 8.94 0.09 1.02% | 9.00 0.06 0.67% | 8.79 -0.21 -2.33% | 8.66 -0.13 -1.48% | 8.25 -0.41 -4.73% | 8.40 0.15 1.82% | 8.28 -0.12 -1.43% | 8.29 0.01 0.12% | 8.42 0.13 1.57% | 8.46 0.04 0.48% | 8.44 -0.02 -0.24% | 8.43 -0.01 -0.12% | 8.50 0.07 0.83% | 8.81 | ||||||||||
| 6 月 | 8.41 -0.09 -1.06% | 8.33 -0.08 -0.95% | 8.39 0.06 0.72% | 8.38 -0.01 -0.12% | 8.35 -0.03 -0.36% | 8.43 0.08 0.96% | 8.42 -0.01 -0.12% | 8.33 -0.09 -1.07% | 8.40 0.07 0.84% | 8.33 -0.07 -0.83% | 8.28 -0.05 -0.6% | 8.40 0.12 1.45% | 8.53 0.13 1.55% | 8.47 -0.06 -0.7% | 8.41 -0.06 -0.71% | 8.32 -0.09 -1.07% | 8.36 0.04 0.48% | 8.37 0.01 0.12% | 8.36 -0.01 -0.12% | 8.38 | ||||||||||||
| 7 月 | 8.36 0 0% | 8.39 0.03 0.36% | 8.45 0.06 0.72% | 8.46 0.01 0.12% | 8.48 0.02 0.24% | 8.49 0.01 0.12% | 8.40 -0.09 -1.06% | 8.36 -0.04 -0.48% | 8.41 0.05 0.6% | 8.62 0.21 2.5% | 8.91 0.29 3.36% | 8.81 -0.1 -1.12% | 8.83 0.02 0.23% | 8.76 -0.07 -0.79% | 8.80 0.04 0.46% | 8.90 0.1 1.14% | 8.88 -0.02 -0.22% | 8.81 -0.07 -0.79% | 8.87 0.06 0.68% | 9.11 0.24 2.71% | 9.19 0.08 0.88% | 8.98 -0.21 -2.29% | 8.91 -0.07 -0.78% | 8.73 | ||||||||
| 8 月 | 8.95 0.04 0.45% | 8.60 -0.35 -3.91% | 8.62 0.02 0.23% | 8.72 0.1 1.16% | 8.63 -0.09 -1.03% | 9.00 0.37 4.29% | 9.05 0.05 0.56% | 8.87 -0.18 -1.99% | 8.90 0.03 0.34% | 8.77 -0.13 -1.46% | 8.82 0.05 0.57% | 8.80 -0.02 -0.23% | 8.79 -0.01 -0.11% | 8.91 0.12 1.37% | 8.85 -0.06 -0.67% | 8.87 0.02 0.23% | 8.74 -0.13 -1.47% | 8.70 -0.04 -0.46% | 8.67 -0.03 -0.34% | 8.80 0.13 1.5% | 8.82 0.02 0.23% | 8.81 | ||||||||||
| 9 月 | 8.98 0.16 1.81% | 8.96 -0.02 -0.22% | 9.34 0.38 4.24% | 9.55 0.21 2.25% | 9.68 0.13 1.36% | 9.44 -0.24 -2.48% | 9.29 -0.15 -1.59% | 9.24 -0.05 -0.54% | 9.23 -0.01 -0.11% | 9.19 -0.04 -0.43% | 9.22 0.03 0.33% | 9.20 -0.02 -0.22% | 9.39 0.19 2.07% | 9.47 0.08 0.85% | 9.64 0.17 1.8% | 9.44 -0.2 -2.07% | 9.30 -0.14 -1.48% | 9.41 0.11 1.18% | 9.20 -0.21 -2.23% | 9.33 | ||||||||||||
| 10 月 | 9.28 0.08 0.87% | 9.26 -0.02 -0.22% | 9.21 -0.05 -0.54% | 9.15 -0.06 -0.65% | 9.19 0.04 0.44% | 9.15 -0.04 -0.44% | 9.15 0 0% | 9.19 0.04 0.44% | 9.40 0.21 2.29% | 9.42 0.02 0.21% | 9.52 0.1 1.06% | 9.50 -0.02 -0.21% | 9.47 -0.03 -0.32% | 9.45 -0.02 -0.21% | 9.45 0 0% | 9.66 0.21 2.22% | 9.51 -0.15 -1.55% | 9.39 -0.12 -1.26% | 9.33 -0.06 -0.64% | 9.35 0.02 0.21% | 9.21 -0.14 -1.5% | 9.34 | ||||||||||
| 11 月 | 9.24 0.03 0.33% | 9.24 0 0% | 9.21 -0.03 -0.32% | 9.22 0.01 0.11% | 9.26 0.04 0.43% | 9.27 0.01 0.11% | 8.78 -0.49 -5.29% | 8.77 -0.01 -0.11% | 8.70 -0.07 -0.8% | 8.62 -0.08 -0.92% | 8.66 0.04 0.46% | 8.80 0.14 1.62% | 8.81 0.01 0.11% | 8.85 0.04 0.45% | 8.80 -0.05 -0.56% | 8.83 0.03 0.34% | 8.82 -0.01 -0.11% | 8.94 0.12 1.36% | 8.98 0.04 0.45% | 8.99 0.01 0.11% | 8.87 -0.12 -1.33% | 8.92 | ||||||||||
| 12 月 | 8.74 -0.13 -1.47% | 8.80 0.06 0.69% | 8.80 0 0% | 8.89 0.09 1.02% | 8.84 -0.05 -0.56% | 8.96 0.12 1.36% | 9.02 0.06 0.67% | 9.18 0.16 1.77% | 9.10 -0.08 -0.87% | 8.95 -0.15 -1.65% | 9.04 0.09 1.01% | 9.22 0.18 1.99% | 9.21 -0.01 -0.11% | 9.13 -0.08 -0.87% | 9.48 0.35 3.83% | 10.40 0.92 9.7% | 10.70 0.3 2.88% | 10.55 -0.15 -1.4% | 10.85 0.3 2.84% | 10.65 -0.2 -1.84% | 10.45 -0.2 -1.88% | 10.40 -0.05 -0.48% | 9.55 |
說明:最高漲幅:9.7%最低跌幅:-5.29% 最高價:10.85最低價:8.25平均價:9.2,灰色底表示週末,漲150天(16.81)元,跌134天(-14.67)元,平盤19天
10%=2,4%=6,3%=9,2%=24,1%=63,0%=65,-0%=1,-1%=3,-2%=4,-3%=28,-4%=34,-5%=64,
| 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 | 2369 | 763206 | 164 | 6867221 | 9.05 | 9.05 | 8.93 | 9.00 | 0.01 | 0% | 9.00 | 3 | 9.01 | 1 | 0.00 |
| 2019-01-03 | 2369 | 162739 | 105 | 1463669 | 9.04 | 9.04 | 8.92 | 8.92 | 0.08 | -0.89% | 8.92 | 45 | 8.99 | 3 | 0.00 |
| 2019-01-04 | 2369 | 215187 | 130 | 1907950 | 8.91 | 8.93 | 8.81 | 8.91 | 0.01 | -0.11% | 8.91 | 1 | 8.93 | 2 | 0.00 |
| 2019-01-07 | 2369 | 186589 | 101 | 1681516 | 8.96 | 9.08 | 8.96 | 9.01 | 0.10 | 1.12% | 9.01 | 3 | 9.04 | 2 | 0.00 |
| 2019-01-08 | 2369 | 224100 | 183 | 2028426 | 8.98 | 9.10 | 8.98 | 9.08 | 0.07 | 0.78% | 9.06 | 2 | 9.08 | 2 | 0.00 |
| 2019-01-09 | 2369 | 528208 | 316 | 4865813 | 9.08 | 9.30 | 9.08 | 9.22 | 0.14 | 1.54% | 9.22 | 13 | 9.25 | 1 | 0.00 |
| 2019-01-10 | 2369 | 235579 | 155 | 2179733 | 9.22 | 9.30 | 9.22 | 9.24 | 0.02 | 0.22% | 9.23 | 14 | 9.26 | 4 | 0.00 |
| 2019-01-11 | 2369 | 194581 | 122 | 1786097 | 9.24 | 9.26 | 9.10 | 9.14 | 0.10 | -1.08% | 9.14 | 1 | 9.15 | 8 | 0.00 |
| 2019-01-14 | 2369 | 289686 | 169 | 2607364 | 9.14 | 9.14 | 8.94 | 8.95 | 0.19 | -2.08% | 8.95 | 1 | 9.00 | 2 | 0.00 |
| 2019-01-15 | 2369 | 240078 | 137 | 2162553 | 8.95 | 9.03 | 8.95 | 8.98 | 0.03 | 0.34% | 8.98 | 5 | 9.02 | 17 | 0.00 |
| 2019-01-16 | 2369 | 389543 | 161 | 3531707 | 9.02 | 9.11 | 9.02 | 9.05 | 0.07 | 0.78% | 9.04 | 11 | 9.05 | 25 | 0.00 |
| 2019-01-17 | 2369 | 198322 | 120 | 1788988 | 9.08 | 9.08 | 8.98 | 8.99 | 0.06 | -0.66% | 8.99 | 6 | 9.00 | 12 | 0.00 |
| 2019-01-18 | 2369 | 187668 | 100 | 1693523 | 9.00 | 9.06 | 8.99 | 9.04 | 0.05 | 0.56% | 9.03 | 2 | 9.04 | 8 | 0.00 |
| 2019-01-21 | 2369 | 349034 | 166 | 3178766 | 9.07 | 9.14 | 9.02 | 9.10 | 0.06 | 0.66% | 9.10 | 5 | 9.12 | 12 | 0.00 |
| 2019-01-22 | 2369 | 252034 | 134 | 2298708 | 9.14 | 9.16 | 9.06 | 9.13 | 0.03 | 0.33% | 9.10 | 4 | 9.13 | 1 | 0.00 |
| 2019-01-23 | 2369 | 654421 | 277 | 6010979 | 9.14 | 9.22 | 9.11 | 9.18 | 0.05 | 0.55% | 9.17 | 51 | 9.20 | 5 | 0.00 |
| 2019-01-24 | 2369 | 489240 | 229 | 4523920 | 9.20 | 9.29 | 9.20 | 9.23 | 0.05 | 0.54% | 9.23 | 2 | 9.26 | 2 | 0.00 |
| 2019-01-25 | 2369 | 345012 | 197 | 3197188 | 9.21 | 9.33 | 9.21 | 9.23 | 0.00 | 0% | 9.23 | 29 | 9.28 | 1 | 0.00 |
| 2019-01-28 | 2369 | 292140 | 201 | 2713641 | 9.24 | 9.33 | 9.24 | 9.30 | 0.07 | 0.76% | 9.29 | 2 | 9.32 | 6 | 0.00 |
| 2019-01-29 | 2369 | 269136 | 173 | 2468188 | 9.27 | 9.27 | 9.12 | 9.20 | 0.10 | -1.08% | 9.16 | 3 | 9.20 | 9 | 0.00 |
| 2019-01-30 | 2369 | 266661 | 127 | 2444011 | 9.14 | 9.26 | 9.13 | 9.14 | 0.06 | -0.65% | 9.14 | 31 | 9.15 | 7 | 0.00 |
| 2019-02-11 | 2369 | 501250 | 183 | 4592193 | 9.18 | 9.24 | 9.12 | 9.15 | 0.01 | 0.11% | 9.15 | 2 | 9.16 | 10 | 0.00 |
| 2019-02-12 | 2369 | 459809 | 292 | 4256366 | 9.19 | 9.31 | 9.13 | 9.30 | 0.15 | 1.64% | 9.30 | 2 | 9.31 | 29 | 0.00 |
| 2019-02-13 | 2369 | 906269 | 380 | 8498535 | 9.34 | 9.48 | 9.29 | 9.48 | 0.18 | 1.94% | 9.48 | 11 | 9.49 | 18 | 0.00 |
| 2019-02-14 | 2369 | 3734066 | 1462 | 36668040 | 9.48 | 9.95 | 9.48 | 9.87 | 0.39 | 4.11% | 9.86 | 58 | 9.87 | 5 | 0.00 |
| 2019-02-18 | 2369 | 2053591 | 816 | 20991422 | 10.30 | 10.35 | 10.15 | 10.20 | 0.25 | 3.34% | 10.20 | 13 | 10.25 | 41 | 0.00 |
| 2019-02-19 | 2369 | 1039217 | 437 | 10674057 | 10.20 | 10.40 | 10.20 | 10.20 | 0.00 | 0% | 10.20 | 64 | 10.25 | 26 | 0.00 |
| 2019-02-20 | 2369 | 951732 | 415 | 9757404 | 10.35 | 10.35 | 10.20 | 10.30 | 0.10 | 0.98% | 10.25 | 13 | 10.30 | 10 | 0.00 |
| 2019-02-21 | 2369 | 768451 | 379 | 7841961 | 10.30 | 10.35 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 29 | 10.20 | 13 | 0.00 |
| 2019-02-22 | 2369 | 2318425 | 719 | 23868911 | 10.15 | 10.45 | 10.10 | 10.30 | 0.15 | 1.48% | 10.30 | 29 | 10.35 | 56 | 0.00 |
| 2019-02-25 | 2369 | 853508 | 401 | 8724863 | 10.30 | 10.35 | 10.15 | 10.20 | 0.10 | -0.97% | 10.15 | 77 | 10.25 | 36 | 0.00 |
| 2019-02-26 | 2369 | 839264 | 321 | 8500399 | 10.30 | 10.30 | 10.05 | 10.10 | 0.10 | -0.98% | 10.10 | 7 | 10.15 | 44 | 0.00 |
| 2019-02-27 | 2369 | 440207 | 231 | 4424607 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0% | 10.05 | 56 | 10.10 | 105 | 0.00 |
| 2019-03-04 | 2369 | 678064 | 264 | 6874286 | 10.10 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 112 | 10.20 | 93 | 0.00 |
| 2019-03-05 | 2369 | 362409 | 202 | 3646758 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 2 | 10.10 | 64 | 0.00 |
| 2019-03-06 | 2369 | 2673682 | 932 | 27594657 | 10.05 | 10.45 | 10.05 | 10.30 | 0.25 | 2.49% | 10.25 | 105 | 10.30 | 66 | 0.00 |
| 2019-03-07 | 2369 | 743522 | 318 | 7540618 | 10.30 | 10.30 | 10.00 | 10.10 | 0.20 | -1.94% | 10.05 | 22 | 10.10 | 61 | 0.00 |
| 2019-03-08 | 2369 | 430022 | 218 | 4320426 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 15 | 10.10 | 48 | 0.00 |
| 2019-03-11 | 2369 | 853415 | 369 | 8544177 | 10.10 | 10.10 | 9.90 | 10.00 | 0.05 | -0.5% | 10.00 | 34 | 10.05 | 31 | 0.00 |
| 2019-03-12 | 2369 | 633662 | 260 | 6410320 | 10.10 | 10.20 | 10.05 | 10.05 | 0.05 | 0.5% | 10.05 | 48 | 10.10 | 1 | 0.00 |
| 2019-03-13 | 2369 | 577293 | 261 | 5852480 | 10.05 | 10.30 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 13 | 10.15 | 120 | 0.00 |
| 2019-03-14 | 2369 | 468515 | 217 | 4742122 | 10.20 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 11 | 10.15 | 3 | 0.00 |
| 2019-03-15 | 2369 | 1120716 | 387 | 11116479 | 10.10 | 10.20 | 9.85 | 9.85 | 0.25 | -2.48% | 9.83 | 1 | 9.85 | 1506 | 0.00 |
| 2019-03-18 | 2369 | 633753 | 353 | 6290521 | 9.87 | 9.98 | 9.87 | 9.94 | 0.09 | 0.91% | 9.93 | 8 | 9.94 | 41 | 0.00 |
| 2019-03-19 | 2369 | 339597 | 176 | 3403667 | 10.10 | 10.10 | 9.99 | 10.05 | 0.11 | 1.11% | 10.00 | 62 | 10.05 | 53 | 0.00 |
| 2019-03-20 | 2369 | 2406341 | 608 | 24327228 | 10.05 | 10.20 | 9.97 | 10.10 | 0.05 | 0.5% | 10.05 | 92 | 10.10 | 1 | 0.00 |
| 2019-03-21 | 2369 | 536816 | 279 | 5386840 | 10.15 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 107 | 10.05 | 16 | 0.00 |
| 2019-03-22 | 2369 | 1443261 | 732 | 14661849 | 10.05 | 10.25 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 1 | 10.10 | 120 | 0.00 |
| 2019-03-25 | 2369 | 835969 | 517 | 8285166 | 10.00 | 10.00 | 9.87 | 9.89 | 0.16 | -1.59% | 9.89 | 9 | 9.90 | 15 | 0.00 |
| 2019-03-26 | 2369 | 442332 | 321 | 4383464 | 9.92 | 9.98 | 9.89 | 9.91 | 0.02 | 0.2% | 9.90 | 6 | 9.91 | 1 | 0.00 |
| 2019-03-27 | 2369 | 445234 | 303 | 4401267 | 9.97 | 9.97 | 9.86 | 9.90 | 0.01 | -0.1% | 9.89 | 1 | 9.90 | 12 | 0.00 |
| 2019-03-28 | 2369 | 980051 | 536 | 9549846 | 9.85 | 9.90 | 9.69 | 9.70 | 0.20 | -2.02% | 9.69 | 27 | 9.70 | 9 | 0.00 |
| 2019-03-29 | 2369 | 817880 | 481 | 7878582 | 9.70 | 9.74 | 9.59 | 9.59 | 0.11 | -1.13% | 9.59 | 16 | 9.60 | 18 | 0.00 |
| 2019-04-01 | 2369 | 1013021 | 611 | 9672596 | 9.60 | 9.65 | 9.51 | 9.51 | 0.08 | -0.83% | 9.51 | 52 | 9.53 | 1 | 0.00 |
| 2019-04-02 | 2369 | 509152 | 310 | 4872673 | 9.59 | 9.60 | 9.52 | 9.60 | 0.09 | 0.95% | 9.56 | 7 | 9.60 | 74 | 0.00 |
| 2019-04-03 | 2369 | 572060 | 373 | 5502011 | 9.60 | 9.67 | 9.58 | 9.63 | 0.03 | 0.31% | 9.62 | 9 | 9.63 | 1 | 0.00 |
| 2019-04-08 | 2369 | 930581 | 575 | 9050524 | 9.63 | 9.78 | 9.63 | 9.78 | 0.15 | 1.56% | 9.78 | 5 | 9.79 | 4 | 0.00 |
| 2019-04-09 | 2369 | 770348 | 538 | 7581167 | 9.85 | 9.88 | 9.81 | 9.87 | 0.09 | 0.92% | 9.86 | 2 | 9.87 | 4 | 0.00 |
| 2019-04-10 | 2369 | 683638 | 658 | 6714390 | 9.87 | 9.87 | 9.79 | 9.85 | 0.02 | -0.2% | 9.84 | 7 | 9.85 | 24 | 0.00 |
| 2019-04-11 | 2369 | 483654 | 301 | 4737030 | 9.81 | 9.85 | 9.73 | 9.79 | 0.06 | -0.61% | 9.78 | 1 | 9.79 | 37 | 0.00 |
| 2019-04-12 | 2369 | 548911 | 263 | 5301179 | 9.75 | 9.78 | 9.61 | 9.61 | 0.18 | -1.84% | 9.61 | 11 | 9.63 | 3 | 0.00 |
| 2019-04-15 | 2369 | 367511 | 160 | 3552054 | 9.62 | 9.73 | 9.62 | 9.67 | 0.06 | 0.62% | 9.66 | 1 | 9.67 | 1 | 0.00 |
| 2019-04-17 | 2369 | 775750 | 338 | 7476330 | 9.64 | 9.70 | 9.60 | 9.70 | 0.10 | 0.31% | 9.69 | 3 | 9.70 | 6 | 0.00 |
| 2019-04-18 | 2369 | 1098644 | 406 | 10612060 | 9.69 | 9.80 | 9.55 | 9.55 | 0.15 | -1.55% | 9.55 | 3 | 9.56 | 9 | 0.00 |
| 2019-04-19 | 2369 | 1155460 | 422 | 11248477 | 9.57 | 9.91 | 9.57 | 9.85 | 0.30 | 3.14% | 9.85 | 9 | 9.86 | 40 | 0.00 |
| 2019-04-22 | 2369 | 6168208 | 2033 | 62737986 | 10.05 | 10.30 | 9.97 | 10.25 | 0.40 | 4.06% | 10.20 | 96 | 10.25 | 187 | 0.00 |
| 2019-04-23 | 2369 | 1817488 | 664 | 18324428 | 10.25 | 10.25 | 10.00 | 10.10 | 0.15 | -1.46% | 10.10 | 14 | 10.15 | 136 | 0.00 |
| 2019-04-24 | 2369 | 1415107 | 518 | 14154617 | 10.15 | 10.15 | 9.92 | 9.94 | 0.16 | -1.58% | 9.93 | 10 | 9.94 | 7 | 0.00 |
| 2019-04-25 | 2369 | 610264 | 229 | 6077287 | 9.90 | 10.05 | 9.85 | 9.97 | 0.03 | 0.3% | 9.94 | 6 | 9.97 | 80 | 0.00 |
| 2019-04-26 | 2369 | 798373 | 371 | 7855006 | 10.00 | 10.00 | 9.76 | 9.77 | 0.20 | -2.01% | 9.76 | 71 | 9.78 | 6 | 0.00 |
| 2019-04-29 | 2369 | 889164 | 332 | 8570658 | 9.77 | 9.77 | 9.55 | 9.65 | 0.12 | -1.23% | 9.59 | 1 | 9.65 | 6 | 0.00 |
| 2019-04-30 | 2369 | 338184 | 166 | 3238786 | 9.56 | 9.64 | 9.52 | 9.59 | 0.06 | -0.62% | 9.59 | 18 | 9.63 | 5 | 0.00 |
| 2019-05-02 | 2369 | 241400 | 142 | 2324176 | 9.59 | 9.68 | 9.58 | 9.64 | 0.05 | 0.52% | 9.63 | 5 | 9.64 | 2 | 0.00 |
| 2019-05-03 | 2369 | 536438 | 251 | 5159872 | 9.69 | 9.70 | 9.57 | 9.65 | 0.01 | 0.1% | 9.65 | 7 | 9.66 | 3 | 0.00 |
| 2019-05-06 | 2369 | 601077 | 283 | 5703970 | 9.65 | 9.65 | 9.40 | 9.44 | 0.21 | -2.18% | 9.41 | 12 | 9.44 | 5 | 0.00 |
| 2019-05-07 | 2369 | 314258 | 187 | 2978027 | 9.40 | 9.52 | 9.40 | 9.45 | 0.01 | 0.11% | 9.45 | 1 | 9.48 | 12 | 0.00 |
| 2019-05-08 | 2369 | 336293 | 191 | 3189060 | 9.45 | 9.59 | 9.38 | 9.55 | 0.10 | 1.06% | 9.50 | 2 | 9.55 | 2 | 0.00 |
| 2019-05-09 | 2369 | 450563 | 298 | 4231758 | 9.52 | 9.55 | 9.22 | 9.26 | 0.29 | -3.04% | 9.26 | 17 | 9.27 | 4 | 0.00 |
| 2019-05-10 | 2369 | 487071 | 254 | 4490451 | 9.27 | 9.37 | 9.10 | 9.10 | 0.16 | -1.73% | 9.08 | 1 | 9.10 | 1 | 0.00 |
| 2019-05-13 | 2369 | 618844 | 268 | 5523351 | 9.02 | 9.10 | 8.80 | 8.85 | 0.25 | -2.75% | 8.85 | 3 | 8.90 | 61 | 0.00 |
| 2019-05-14 | 2369 | 417565 | 259 | 3672115 | 8.76 | 8.94 | 8.60 | 8.94 | 0.09 | 1.02% | 8.86 | 2 | 8.94 | 2 | 0.00 |
| 2019-05-15 | 2369 | 326151 | 179 | 2930930 | 8.94 | 9.07 | 8.80 | 9.00 | 0.06 | 0.67% | 8.93 | 3 | 9.00 | 25 | 0.00 |
| 2019-05-16 | 2369 | 445457 | 217 | 3920377 | 9.00 | 9.00 | 8.76 | 8.79 | 0.21 | -2.33% | 8.78 | 1 | 8.79 | 9 | 0.00 |
| 2019-05-17 | 2369 | 322320 | 169 | 2817518 | 8.79 | 8.86 | 8.65 | 8.66 | 0.13 | -1.48% | 8.66 | 2 | 8.72 | 12 | 0.00 |
| 2019-05-20 | 2369 | 1221984 | 666 | 10201112 | 8.60 | 8.65 | 8.23 | 8.25 | 0.41 | -4.73% | 8.25 | 30 | 8.27 | 10 | 0.00 |
| 2019-05-22 | 2369 | 273754 | 137 | 2303232 | 8.40 | 8.48 | 8.37 | 8.40 | 0.03 | 1.82% | 8.38 | 20 | 8.40 | 3 | 0.00 |
| 2019-05-23 | 2369 | 298139 | 142 | 2477610 | 8.40 | 8.40 | 8.26 | 8.28 | 0.12 | -1.43% | 8.28 | 9 | 8.29 | 1 | 0.00 |
| 2019-05-24 | 2369 | 250504 | 118 | 2084783 | 8.30 | 8.38 | 8.28 | 8.29 | 0.01 | 0.12% | 8.29 | 15 | 8.31 | 5 | 0.00 |
| 2019-05-27 | 2369 | 356048 | 221 | 2994952 | 8.33 | 8.49 | 8.28 | 8.42 | 0.13 | 1.57% | 8.42 | 4 | 8.46 | 1 | 0.00 |
| 2019-05-28 | 2369 | 183502 | 107 | 1556516 | 8.52 | 8.52 | 8.42 | 8.46 | 0.04 | 0.48% | 8.46 | 1 | 8.48 | 2 | 0.00 |
| 2019-05-29 | 2369 | 261037 | 158 | 2199113 | 8.46 | 8.46 | 8.38 | 8.44 | 0.02 | -0.24% | 8.42 | 1 | 8.45 | 26 | 0.00 |
| 2019-05-30 | 2369 | 234004 | 194 | 1975707 | 8.48 | 8.49 | 8.39 | 8.43 | 0.01 | -0.12% | 8.43 | 3 | 8.45 | 8 | 0.00 |
| 2019-05-31 | 2369 | 311375 | 162 | 2646974 | 8.45 | 8.54 | 8.45 | 8.50 | 0.07 | 0.83% | 8.50 | 4 | 8.51 | 4 | 0.00 |
| 2019-06-03 | 2369 | 276201 | 99 | 2317827 | 8.50 | 8.50 | 8.37 | 8.41 | 0.09 | -1.06% | 8.38 | 7 | 8.42 | 1 | 0.00 |
| 2019-06-04 | 2369 | 368615 | 220 | 3075211 | 8.41 | 8.47 | 8.29 | 8.33 | 0.08 | -0.95% | 8.35 | 2 | 8.36 | 4 | 0.00 |
| 2019-06-05 | 2369 | 190216 | 112 | 1601479 | 8.39 | 8.47 | 8.36 | 8.39 | 0.06 | 0.72% | 8.39 | 2 | 8.42 | 3 | 0.00 |
| 2019-06-06 | 2369 | 216381 | 145 | 1819875 | 8.43 | 8.46 | 8.37 | 8.38 | 0.01 | -0.12% | 8.38 | 1 | 8.40 | 10 | 0.00 |
| 2019-06-10 | 2369 | 359331 | 223 | 3022405 | 8.42 | 8.46 | 8.35 | 8.35 | 0.03 | -0.36% | 8.35 | 11 | 8.45 | 5 | 0.00 |
| 2019-06-11 | 2369 | 349203 | 178 | 2936062 | 8.32 | 8.45 | 8.32 | 8.43 | 0.08 | 0.96% | 8.40 | 3 | 8.43 | 7 | 0.00 |
| 2019-06-12 | 2369 | 206121 | 150 | 1736476 | 8.45 | 8.46 | 8.40 | 8.42 | 0.01 | -0.12% | 8.42 | 8 | 8.43 | 1 | 0.00 |
| 2019-06-13 | 2369 | 341131 | 146 | 2843560 | 8.30 | 8.40 | 8.30 | 8.33 | 0.09 | -1.07% | 8.33 | 1 | 8.35 | 8 | 0.00 |
| 2019-06-14 | 2369 | 215008 | 160 | 1801692 | 8.36 | 8.41 | 8.34 | 8.40 | 0.07 | 0.84% | 8.39 | 1 | 8.40 | 3 | 0.00 |
| 2019-06-17 | 2369 | 333240 | 177 | 2784270 | 8.36 | 8.40 | 8.32 | 8.33 | 0.07 | -0.83% | 8.34 | 4 | 8.35 | 2 | 0.00 |
| 2019-06-18 | 2369 | 585357 | 216 | 4865473 | 8.35 | 8.36 | 8.25 | 8.28 | 0.05 | -0.6% | 8.28 | 22 | 8.30 | 1 | 0.00 |
| 2019-06-19 | 2369 | 530402 | 329 | 4447382 | 8.34 | 8.43 | 8.32 | 8.40 | 0.12 | 1.45% | 8.38 | 7 | 8.40 | 3 | 0.00 |
| 2019-06-20 | 2369 | 573523 | 351 | 4843193 | 8.40 | 8.53 | 8.38 | 8.53 | 0.13 | 1.55% | 8.51 | 16 | 8.54 | 2 | 0.00 |
| 2019-06-21 | 2369 | 527200 | 333 | 4479945 | 8.55 | 8.61 | 8.40 | 8.47 | 0.06 | -0.7% | 8.42 | 5 | 8.49 | 9 | 0.00 |
| 2019-06-24 | 2369 | 223337 | 143 | 1880710 | 8.51 | 8.51 | 8.41 | 8.41 | 0.06 | -0.71% | 8.41 | 3 | 8.43 | 3 | 0.00 |
| 2019-06-25 | 2369 | 304539 | 217 | 2548323 | 8.42 | 8.42 | 8.32 | 8.32 | 0.09 | -1.07% | 8.32 | 71 | 8.36 | 4 | 0.00 |
| 2019-06-26 | 2369 | 340364 | 194 | 2835482 | 8.33 | 8.39 | 8.30 | 8.36 | 0.04 | 0.48% | 8.35 | 2 | 8.36 | 3 | 0.00 |
| 2019-06-27 | 2369 | 364909 | 220 | 3054103 | 8.38 | 8.41 | 8.35 | 8.37 | 0.01 | 0.12% | 8.37 | 7 | 8.40 | 7 | 0.00 |
| 2019-06-28 | 2369 | 333002 | 171 | 2789656 | 8.41 | 8.42 | 8.34 | 8.36 | 0.01 | -0.12% | 8.36 | 11 | 8.39 | 3 | 0.00 |
| 2019-07-01 | 2369 | 530841 | 291 | 4455897 | 8.40 | 8.44 | 8.36 | 8.36 | 0.00 | 0% | 8.36 | 7 | 8.37 | 3 | 0.00 |
| 2019-07-02 | 2369 | 408901 | 207 | 3420928 | 8.39 | 8.40 | 8.34 | 8.39 | 0.03 | 0.36% | 8.38 | 4 | 8.39 | 1 | 0.00 |
| 2019-07-03 | 2369 | 659573 | 316 | 5564834 | 8.43 | 8.52 | 8.41 | 8.45 | 0.06 | 0.72% | 8.44 | 2 | 8.46 | 1 | 0.00 |
| 2019-07-04 | 2369 | 578687 | 312 | 4900358 | 8.49 | 8.52 | 8.43 | 8.46 | 0.01 | 0.12% | 8.46 | 1 | 8.48 | 8 | 0.00 |
| 2019-07-05 | 2369 | 403213 | 215 | 3418060 | 8.50 | 8.51 | 8.45 | 8.48 | 0.02 | 0.24% | 8.47 | 15 | 8.48 | 4 | 0.00 |
| 2019-07-08 | 2369 | 505353 | 259 | 4281400 | 8.45 | 8.53 | 8.45 | 8.49 | 0.01 | 0.12% | 8.49 | 7 | 8.50 | 7 | 0.00 |
| 2019-07-09 | 2369 | 1171401 | 345 | 9901063 | 8.50 | 8.52 | 8.39 | 8.40 | 0.09 | -1.06% | 8.40 | 31 | 8.42 | 8 | 0.00 |
| 2019-07-10 | 2369 | 525071 | 293 | 4356481 | 8.31 | 8.39 | 8.24 | 8.36 | 0.00 | -0.48% | 8.35 | 3 | 8.36 | 1 | 0.00 |
| 2019-07-11 | 2369 | 399402 | 179 | 3354725 | 8.44 | 8.45 | 8.36 | 8.41 | 0.05 | 0.6% | 8.39 | 1 | 8.41 | 4 | 0.00 |
| 2019-07-12 | 2369 | 825878 | 395 | 7031469 | 8.42 | 8.64 | 8.41 | 8.62 | 0.21 | 2.5% | 8.62 | 13 | 8.63 | 9 | 0.00 |
| 2019-07-15 | 2369 | 2555302 | 1066 | 22658501 | 8.63 | 8.97 | 8.63 | 8.91 | 0.29 | 3.36% | 8.91 | 8 | 8.92 | 7 | 0.00 |
| 2019-07-16 | 2369 | 904148 | 525 | 8006487 | 8.91 | 8.91 | 8.81 | 8.81 | 0.10 | -1.12% | 8.81 | 31 | 8.82 | 5 | 0.00 |
| 2019-07-17 | 2369 | 772423 | 411 | 6773487 | 8.78 | 8.86 | 8.69 | 8.83 | 0.02 | 0.23% | 8.82 | 2 | 8.84 | 8 | 0.00 |
| 2019-07-18 | 2369 | 509671 | 306 | 4472272 | 8.80 | 8.81 | 8.72 | 8.76 | 0.07 | -0.79% | 8.75 | 23 | 8.78 | 1 | 0.00 |
| 2019-07-19 | 2369 | 490649 | 332 | 4328097 | 8.77 | 8.86 | 8.77 | 8.80 | 0.04 | 0.46% | 8.80 | 5 | 8.83 | 15 | 0.00 |
| 2019-07-22 | 2369 | 994490 | 536 | 8876893 | 8.80 | 8.98 | 8.80 | 8.90 | 0.10 | 1.14% | 8.90 | 8 | 8.93 | 9 | 0.00 |
| 2019-07-23 | 2369 | 829777 | 334 | 7428691 | 8.97 | 9.06 | 8.88 | 8.88 | 0.02 | -0.22% | 8.88 | 171 | 8.90 | 14 | 0.00 |
| 2019-07-24 | 2369 | 488212 | 234 | 4312687 | 8.95 | 8.95 | 8.80 | 8.81 | 0.07 | -0.79% | 8.81 | 15 | 8.82 | 1 | 0.00 |
| 2019-07-25 | 2369 | 459610 | 224 | 4064316 | 8.81 | 8.87 | 8.81 | 8.87 | 0.06 | 0.68% | 8.83 | 12 | 8.87 | 5 | 0.00 |
| 2019-07-26 | 2369 | 1421515 | 707 | 12846063 | 8.94 | 9.14 | 8.89 | 9.11 | 0.24 | 2.71% | 9.11 | 113 | 9.12 | 3 | 0.00 |
| 2019-07-29 | 2369 | 1765382 | 740 | 16350089 | 9.22 | 9.37 | 9.14 | 9.19 | 0.08 | 0.88% | 9.19 | 6 | 9.22 | 1 | 0.00 |
| 2019-07-30 | 2369 | 1131624 | 518 | 10215942 | 9.19 | 9.19 | 8.98 | 8.98 | 0.21 | -2.29% | 8.98 | 7 | 8.99 | 5 | 0.00 |
| 2019-07-31 | 2369 | 318121 | 279 | 2845743 | 8.94 | 9.03 | 8.91 | 8.91 | 0.07 | -0.78% | 8.91 | 6 | 8.93 | 5 | 0.00 |
| 2019-08-01 | 2369 | 659210 | 290 | 5842820 | 8.92 | 8.95 | 8.81 | 8.95 | 0.04 | 0.45% | 8.93 | 10 | 8.95 | 6 | 0.00 |
| 2019-08-02 | 2369 | 966636 | 382 | 8343740 | 8.89 | 8.89 | 8.51 | 8.60 | 0.35 | -3.91% | 8.60 | 17 | 8.63 | 1 | 0.00 |
| 2019-08-05 | 2369 | 532134 | 279 | 4605358 | 8.74 | 8.75 | 8.55 | 8.62 | 0.02 | 0.23% | 8.56 | 8 | 8.62 | 2 | 0.00 |
| 2019-08-06 | 2369 | 407102 | 294 | 3496465 | 8.50 | 8.76 | 8.41 | 8.72 | 0.10 | 1.16% | 8.72 | 4 | 8.73 | 4 | 0.00 |
| 2019-08-07 | 2369 | 431602 | 274 | 3752113 | 8.75 | 8.83 | 8.62 | 8.63 | 0.09 | -1.03% | 8.63 | 17 | 8.67 | 1 | 0.00 |
| 2019-08-08 | 2369 | 1520668 | 743 | 13580992 | 8.67 | 9.11 | 8.65 | 9.00 | 0.37 | 4.29% | 8.99 | 1 | 9.00 | 2 | 0.00 |
| 2019-08-12 | 2369 | 760173 | 312 | 6863347 | 9.01 | 9.12 | 8.90 | 9.05 | 0.05 | 0.56% | 9.03 | 7 | 9.05 | 19 | 0.00 |
| 2019-08-13 | 2369 | 613396 | 335 | 5485479 | 8.97 | 9.00 | 8.85 | 8.87 | 0.18 | -1.99% | 8.87 | 2 | 8.90 | 6 | 0.00 |
| 2019-08-14 | 2369 | 376982 | 149 | 3385716 | 8.98 | 9.03 | 8.90 | 8.90 | 0.03 | 0.34% | 8.90 | 5 | 8.91 | 1 | 0.00 |
| 2019-08-15 | 2369 | 300363 | 348 | 2637520 | 8.85 | 8.85 | 8.72 | 8.77 | 0.13 | -1.46% | 8.77 | 15 | 8.82 | 1 | 0.00 |
| 2019-08-16 | 2369 | 304320 | 148 | 2666363 | 8.81 | 8.86 | 8.71 | 8.82 | 0.05 | 0.57% | 8.80 | 1 | 8.82 | 4 | 0.00 |
| 2019-08-19 | 2369 | 599115 | 258 | 5295361 | 8.82 | 8.95 | 8.76 | 8.80 | 0.02 | -0.23% | 8.80 | 2 | 8.81 | 11 | 0.00 |
| 2019-08-20 | 2369 | 535607 | 445 | 4729782 | 8.82 | 8.92 | 8.77 | 8.79 | 0.01 | -0.11% | 8.79 | 15 | 8.82 | 5 | 0.00 |
| 2019-08-21 | 2369 | 511788 | 233 | 4544217 | 8.90 | 8.93 | 8.80 | 8.91 | 0.12 | 1.37% | 8.89 | 2 | 8.91 | 11 | 0.00 |
| 2019-08-22 | 2369 | 547414 | 454 | 4869090 | 8.91 | 8.96 | 8.83 | 8.85 | 0.06 | -0.67% | 8.84 | 19 | 8.87 | 3 | 0.00 |
| 2019-08-23 | 2369 | 186368 | 89 | 1652947 | 8.92 | 8.92 | 8.83 | 8.87 | 0.02 | 0.23% | 8.86 | 5 | 8.89 | 1 | 0.00 |
| 2019-08-26 | 2369 | 311631 | 186 | 2719634 | 8.77 | 8.78 | 8.67 | 8.74 | 0.13 | -1.47% | 8.72 | 5 | 8.74 | 9 | 0.00 |
| 2019-08-27 | 2369 | 282322 | 467 | 2466406 | 8.84 | 8.84 | 8.70 | 8.70 | 0.04 | -0.46% | 8.70 | 9 | 8.71 | 2 | 0.00 |
| 2019-08-28 | 2369 | 353378 | 145 | 3065375 | 8.70 | 8.78 | 8.65 | 8.67 | 0.03 | -0.34% | 8.66 | 16 | 8.67 | 2 | 0.00 |
| 2019-08-29 | 2369 | 1197200 | 360 | 10491920 | 8.68 | 8.86 | 8.66 | 8.80 | 0.13 | 1.5% | 8.80 | 10 | 8.81 | 2 | 0.00 |
| 2019-08-30 | 2369 | 567525 | 492 | 5021015 | 8.89 | 8.91 | 8.80 | 8.82 | 0.02 | 0.23% | 8.82 | 15 | 8.83 | 16 | 0.00 |
| 2019-09-02 | 2369 | 823565 | 407 | 7352038 | 8.80 | 8.98 | 8.80 | 8.98 | 0.16 | 1.81% | 8.97 | 5 | 8.98 | 153 | 0.00 |
| 2019-09-03 | 2369 | 759635 | 337 | 6839693 | 9.02 | 9.10 | 8.94 | 8.96 | 0.02 | -0.22% | 8.96 | 14 | 9.00 | 13 | 0.00 |
| 2019-09-04 | 2369 | 2930455 | 1176 | 27066076 | 9.01 | 9.35 | 8.99 | 9.34 | 0.38 | 4.24% | 9.34 | 12 | 9.35 | 40 | 0.00 |
| 2019-09-05 | 2369 | 4415121 | 1577 | 42587109 | 9.50 | 9.84 | 9.41 | 9.55 | 0.21 | 2.25% | 9.55 | 46 | 9.56 | 10 | 0.00 |
| 2019-09-06 | 2369 | 1883337 | 791 | 18299351 | 9.60 | 9.82 | 9.58 | 9.68 | 0.13 | 1.36% | 9.68 | 26 | 9.69 | 2 | 0.00 |
| 2019-09-09 | 2369 | 1433459 | 643 | 13654917 | 9.68 | 9.74 | 9.42 | 9.44 | 0.24 | -2.48% | 9.44 | 12 | 9.45 | 17 | 0.00 |
| 2019-09-10 | 2369 | 860080 | 411 | 7986084 | 9.42 | 9.56 | 9.24 | 9.29 | 0.15 | -1.59% | 9.26 | 5 | 9.29 | 9 | 0.00 |
| 2019-09-11 | 2369 | 725342 | 309 | 6755497 | 9.40 | 9.40 | 9.23 | 9.24 | 0.05 | -0.54% | 9.24 | 3 | 9.27 | 4 | 0.00 |
| 2019-09-12 | 2369 | 446643 | 217 | 4131549 | 9.28 | 9.35 | 9.20 | 9.23 | 0.01 | -0.11% | 9.23 | 5 | 9.25 | 12 | 0.00 |
| 2019-09-16 | 2369 | 506126 | 268 | 4630003 | 9.23 | 9.26 | 9.04 | 9.19 | 0.04 | -0.43% | 9.17 | 8 | 9.19 | 4 | 0.00 |
| 2019-09-17 | 2369 | 287703 | 144 | 2657238 | 9.14 | 9.31 | 9.14 | 9.22 | 0.03 | 0.33% | 9.21 | 11 | 9.23 | 1 | 0.00 |
| 2019-09-18 | 2369 | 607643 | 366 | 5571592 | 9.25 | 9.25 | 9.11 | 9.20 | 0.02 | -0.22% | 9.20 | 41 | 9.21 | 1 | 0.00 |
| 2019-09-19 | 2369 | 982336 | 375 | 9154222 | 9.22 | 9.42 | 9.22 | 9.39 | 0.19 | 2.07% | 9.37 | 4 | 9.39 | 1 | 0.00 |
| 2019-09-20 | 2369 | 731663 | 353 | 6882828 | 9.42 | 9.47 | 9.32 | 9.47 | 0.08 | 0.85% | 9.43 | 26 | 9.47 | 25 | 0.00 |
| 2019-09-23 | 2369 | 1922099 | 702 | 18415642 | 9.41 | 9.68 | 9.41 | 9.64 | 0.17 | 1.8% | 9.63 | 22 | 9.64 | 6 | 0.00 |
| 2019-09-24 | 2369 | 1753456 | 700 | 16676402 | 9.74 | 9.76 | 9.41 | 9.44 | 0.20 | -2.07% | 9.44 | 10 | 9.45 | 35 | 0.00 |
| 2019-09-25 | 2369 | 506433 | 287 | 4723507 | 9.48 | 9.48 | 9.25 | 9.30 | 0.14 | -1.48% | 9.30 | 13 | 9.31 | 11 | 0.00 |
| 2019-09-26 | 2369 | 777651 | 332 | 7324473 | 9.47 | 9.53 | 9.34 | 9.41 | 0.11 | 1.18% | 9.41 | 10 | 9.47 | 3 | 0.00 |
| 2019-09-27 | 2369 | 739302 | 306 | 6870828 | 9.45 | 9.48 | 9.18 | 9.20 | 0.21 | -2.23% | 9.19 | 9 | 9.24 | 3 | 0.00 |
| 2019-10-01 | 2369 | 316578 | 126 | 2926740 | 9.25 | 9.32 | 9.20 | 9.28 | 0.08 | 0.87% | 9.24 | 2 | 9.28 | 5 | 0.00 |
| 2019-10-02 | 2369 | 361563 | 179 | 3327778 | 9.28 | 9.31 | 9.10 | 9.26 | 0.02 | -0.22% | 9.26 | 2 | 9.30 | 4 | 0.00 |
| 2019-10-03 | 2369 | 241081 | 127 | 2212304 | 9.20 | 9.26 | 9.10 | 9.21 | 0.05 | -0.54% | 9.20 | 24 | 9.21 | 10 | 0.00 |
| 2019-10-04 | 2369 | 899979 | 310 | 8298212 | 9.25 | 9.30 | 9.13 | 9.15 | 0.06 | -0.65% | 9.15 | 11 | 9.16 | 2 | 0.00 |
| 2019-10-07 | 2369 | 347005 | 178 | 3197795 | 9.25 | 9.31 | 9.14 | 9.19 | 0.04 | 0.44% | 9.19 | 24 | 9.21 | 12 | 0.00 |
| 2019-10-08 | 2369 | 380081 | 157 | 3494150 | 9.24 | 9.28 | 9.15 | 9.15 | 0.04 | -0.44% | 9.15 | 8 | 9.16 | 1 | 0.00 |
| 2019-10-09 | 2369 | 463021 | 200 | 4225841 | 9.11 | 9.18 | 9.09 | 9.15 | 0.00 | 0% | 9.15 | 24 | 9.16 | 36 | 0.00 |
| 2019-10-14 | 2369 | 519506 | 172 | 4780817 | 9.31 | 9.31 | 9.16 | 9.19 | 0.04 | 0.44% | 9.19 | 34 | 9.20 | 20 | 0.00 |
| 2019-10-15 | 2369 | 983544 | 510 | 9168966 | 9.18 | 9.41 | 9.17 | 9.40 | 0.21 | 2.29% | 9.38 | 1 | 9.40 | 23 | 0.00 |
| 2019-10-16 | 2369 | 874843 | 382 | 8286068 | 9.50 | 9.52 | 9.42 | 9.42 | 0.02 | 0.21% | 9.42 | 21 | 9.43 | 3 | 0.00 |
| 2019-10-17 | 2369 | 986040 | 374 | 9403275 | 9.44 | 9.60 | 9.44 | 9.52 | 0.10 | 1.06% | 9.52 | 30 | 9.53 | 1 | 0.00 |
| 2019-10-18 | 2369 | 1211105 | 391 | 11637924 | 9.52 | 9.69 | 9.42 | 9.50 | 0.02 | -0.21% | 9.48 | 9 | 9.50 | 13 | 0.00 |
| 2019-10-21 | 2369 | 390502 | 156 | 3699677 | 9.58 | 9.58 | 9.42 | 9.47 | 0.03 | -0.32% | 9.47 | 62 | 9.50 | 23 | 0.00 |
| 2019-10-22 | 2369 | 414134 | 178 | 3925727 | 9.50 | 9.52 | 9.45 | 9.45 | 0.02 | -0.21% | 9.45 | 10 | 9.47 | 10 | 0.00 |
| 2019-10-23 | 2369 | 712529 | 1122 | 6766702 | 9.49 | 9.58 | 9.43 | 9.45 | 0.00 | 0% | 9.45 | 7 | 9.50 | 25 | 0.00 |
| 2019-10-24 | 2369 | 2287855 | 827 | 22105272 | 9.54 | 9.74 | 9.50 | 9.66 | 0.21 | 2.22% | 9.66 | 13 | 9.67 | 6 | 0.00 |
| 2019-10-25 | 2369 | 765412 | 373 | 7338659 | 9.74 | 9.75 | 9.51 | 9.51 | 0.15 | -1.55% | 9.51 | 37 | 9.53 | 21 | 0.00 |
| 2019-10-28 | 2369 | 746011 | 293 | 7025140 | 9.53 | 9.53 | 9.37 | 9.39 | 0.12 | -1.26% | 9.38 | 7 | 9.40 | 21 | 0.00 |
| 2019-10-29 | 2369 | 606103 | 283 | 5689116 | 9.49 | 9.49 | 9.30 | 9.33 | 0.06 | -0.64% | 9.33 | 27 | 9.35 | 5 | 0.00 |
| 2019-10-30 | 2369 | 336296 | 153 | 3150215 | 9.32 | 9.42 | 9.32 | 9.35 | 0.02 | 0.21% | 9.35 | 12 | 9.36 | 2 | 0.00 |
| 2019-10-31 | 2369 | 710503 | 321 | 6577856 | 9.44 | 9.44 | 9.21 | 9.21 | 0.14 | -1.5% | 9.21 | 8 | 9.24 | 1 | 0.00 |
| 2019-11-01 | 2369 | 302462 | 142 | 2797320 | 9.22 | 9.30 | 9.21 | 9.24 | 0.03 | 0.33% | 9.23 | 19 | 9.25 | 6 | 0.00 |
| 2019-11-04 | 2369 | 727645 | 275 | 6749867 | 9.26 | 9.35 | 9.24 | 9.24 | 0.00 | 0% | 9.24 | 18 | 9.25 | 3 | 0.00 |
| 2019-11-05 | 2369 | 410280 | 163 | 3791497 | 9.26 | 9.32 | 9.20 | 9.21 | 0.03 | -0.32% | 9.21 | 13 | 9.22 | 43 | 0.00 |
| 2019-11-06 | 2369 | 657027 | 246 | 6059165 | 9.25 | 9.28 | 9.20 | 9.22 | 0.01 | 0.11% | 9.22 | 42 | 9.23 | 11 | 0.00 |
| 2019-11-07 | 2369 | 523566 | 203 | 4836685 | 9.22 | 9.28 | 9.21 | 9.26 | 0.04 | 0.43% | 9.22 | 7 | 9.26 | 21 | 0.00 |
| 2019-11-08 | 2369 | 318400 | 128 | 2951297 | 9.31 | 9.31 | 9.24 | 9.27 | 0.01 | 0.11% | 9.27 | 50 | 9.28 | 29 | 0.00 |
| 2019-11-11 | 2369 | 2404015 | 754 | 21468417 | 9.27 | 9.27 | 8.77 | 8.78 | 0.49 | -5.29% | 8.78 | 3 | 8.79 | 10 | 0.00 |
| 2019-11-12 | 2369 | 667102 | 257 | 5862465 | 8.79 | 8.88 | 8.73 | 8.77 | 0.01 | -0.11% | 8.77 | 32 | 8.78 | 16 | 0.00 |
| 2019-11-13 | 2369 | 396752 | 197 | 3459689 | 8.77 | 8.77 | 8.69 | 8.70 | 0.07 | -0.8% | 8.69 | 18 | 8.70 | 2 | 0.00 |
| 2019-11-14 | 2369 | 503217 | 222 | 4343846 | 8.70 | 8.77 | 8.57 | 8.62 | 0.08 | -0.92% | 8.62 | 5 | 8.64 | 7 | 0.00 |
| 2019-11-15 | 2369 | 309774 | 140 | 2684339 | 8.65 | 8.73 | 8.63 | 8.66 | 0.04 | 0.46% | 8.66 | 9 | 8.67 | 6 | 0.00 |
| 2019-11-18 | 2369 | 420626 | 191 | 3674244 | 8.69 | 8.82 | 8.68 | 8.80 | 0.14 | 1.62% | 8.80 | 36 | 8.82 | 6 | 0.00 |
| 2019-11-19 | 2369 | 475272 | 185 | 4192782 | 8.84 | 8.90 | 8.79 | 8.81 | 0.01 | 0.11% | 8.81 | 6 | 8.84 | 8 | 0.00 |
| 2019-11-20 | 2369 | 352877 | 150 | 3105258 | 8.81 | 8.85 | 8.75 | 8.85 | 0.04 | 0.45% | 8.83 | 1 | 8.85 | 4 | 0.00 |
| 2019-11-21 | 2369 | 263401 | 120 | 2312946 | 8.85 | 8.85 | 8.75 | 8.80 | 0.05 | -0.56% | 8.78 | 1 | 8.80 | 9 | 0.00 |
| 2019-11-22 | 2369 | 325128 | 144 | 2877320 | 8.87 | 8.89 | 8.82 | 8.83 | 0.03 | 0.34% | 8.83 | 30 | 8.85 | 11 | 0.00 |
| 2019-11-25 | 2369 | 316645 | 152 | 2798596 | 8.84 | 8.87 | 8.82 | 8.82 | 0.01 | -0.11% | 8.82 | 7 | 8.84 | 7 | 0.00 |
| 2019-11-26 | 2369 | 717566 | 302 | 6388300 | 8.85 | 8.94 | 8.85 | 8.94 | 0.12 | 1.36% | 8.90 | 7 | 8.94 | 4 | 0.00 |
| 2019-11-27 | 2369 | 554365 | 266 | 4991795 | 9.04 | 9.07 | 8.95 | 8.98 | 0.04 | 0.45% | 8.98 | 3 | 9.00 | 15 | 0.00 |
| 2019-11-28 | 2369 | 288557 | 140 | 2592073 | 9.00 | 9.04 | 8.95 | 8.99 | 0.01 | 0.11% | 8.95 | 12 | 8.99 | 5 | 0.00 |
| 2019-11-29 | 2369 | 562422 | 213 | 4996197 | 9.00 | 9.00 | 8.80 | 8.87 | 0.12 | -1.33% | 8.87 | 10 | 8.89 | 5 | 0.00 |
| 2019-12-02 | 2369 | 340125 | 137 | 2978258 | 8.85 | 8.85 | 8.72 | 8.74 | 0.13 | -1.47% | 8.74 | 8 | 8.78 | 6 | 0.00 |
| 2019-12-03 | 2369 | 248126 | 114 | 2182775 | 8.74 | 8.84 | 8.74 | 8.80 | 0.06 | 0.69% | 8.79 | 103 | 8.80 | 1 | 0.00 |
| 2019-12-04 | 2369 | 408632 | 157 | 3589938 | 8.73 | 8.95 | 8.73 | 8.80 | 0.00 | 0% | 8.78 | 13 | 8.80 | 14 | 0.00 |
| 2019-12-05 | 2369 | 315563 | 171 | 2791747 | 8.77 | 8.94 | 8.77 | 8.89 | 0.09 | 1.02% | 8.88 | 2 | 8.89 | 8 | 0.00 |
| 2019-12-06 | 2369 | 520140 | 292 | 4630742 | 8.96 | 8.96 | 8.84 | 8.84 | 0.05 | -0.56% | 8.84 | 40 | 8.90 | 2 | 0.00 |
| 2019-12-09 | 2369 | 692044 | 303 | 6202710 | 8.86 | 8.99 | 8.86 | 8.96 | 0.12 | 1.36% | 8.96 | 7 | 8.98 | 12 | 0.00 |
| 2019-12-10 | 2369 | 499081 | 261 | 4505617 | 9.01 | 9.05 | 8.96 | 9.02 | 0.06 | 0.67% | 9.01 | 17 | 9.02 | 2 | 0.00 |
| 2019-12-11 | 2369 | 1218298 | 389 | 11110663 | 9.02 | 9.23 | 9.02 | 9.18 | 0.16 | 1.77% | 9.18 | 1 | 9.19 | 4 | 0.00 |
| 2019-12-12 | 2369 | 1197271 | 541 | 10962463 | 9.21 | 9.31 | 9.04 | 9.10 | 0.08 | -0.87% | 9.08 | 4 | 9.10 | 6 | 0.00 |
| 2019-12-13 | 2369 | 1247004 | 532 | 11323153 | 9.30 | 9.30 | 8.95 | 8.95 | 0.15 | -1.65% | 8.95 | 81 | 8.98 | 3 | 0.00 |
| 2019-12-16 | 2369 | 696645 | 307 | 6283385 | 8.98 | 9.08 | 8.96 | 9.04 | 0.09 | 1.01% | 9.03 | 9 | 9.04 | 8 | 0.00 |
| 2019-12-17 | 2369 | 1479405 | 502 | 13582349 | 9.10 | 9.23 | 9.06 | 9.22 | 0.18 | 1.99% | 9.22 | 17 | 9.23 | 19 | 0.00 |
| 2019-12-18 | 2369 | 842500 | 402 | 7794846 | 9.25 | 9.32 | 9.21 | 9.21 | 0.01 | -0.11% | 9.20 | 40 | 9.21 | 1 | 0.00 |
| 2019-12-19 | 2369 | 366260 | 185 | 3359641 | 9.25 | 9.25 | 9.13 | 9.13 | 0.08 | -0.87% | 9.13 | 11 | 9.17 | 2 | 0.00 |
| 2019-12-20 | 2369 | 3154973 | 931 | 29516266 | 9.16 | 9.48 | 9.13 | 9.48 | 0.35 | 3.83% | 9.48 | 8 | 9.49 | 65 | 0.00 |
| 2019-12-23 | 2369 | 18351983 | 3604 | 189902766 | 10.20 | 10.40 | 10.05 | 10.40 | 0.92 | 9.7% | 10.40 | 3794 | 0.00 | 0 | 0.00 |
| 2019-12-24 | 2369 | 21682003 | 5965 | 227017223 | 10.40 | 10.85 | 10.20 | 10.70 | 0.30 | 2.88% | 10.65 | 208 | 10.70 | 146 | 0.00 |
| 2019-12-25 | 2369 | 5270616 | 1651 | 55755789 | 10.60 | 10.70 | 10.50 | 10.55 | 0.15 | -1.4% | 10.55 | 60 | 10.60 | 44 | 0.00 |
| 2019-12-26 | 2369 | 9025383 | 3142 | 98580832 | 10.70 | 11.15 | 10.60 | 10.85 | 0.30 | 2.84% | 10.85 | 194 | 10.90 | 54 | 0.00 |
| 2019-12-27 | 2369 | 5475872 | 1870 | 57837574 | 10.85 | 10.85 | 10.35 | 10.65 | 0.20 | -1.84% | 10.60 | 36 | 10.65 | 47 | 0.00 |
| 2019-12-30 | 2369 | 3638873 | 1223 | 38636467 | 10.80 | 10.95 | 10.45 | 10.45 | 0.20 | -1.88% | 10.45 | 158 | 10.50 | 10 | 0.00 |
| 2019-12-31 | 2369 | 1972925 | 649 | 20629419 | 10.60 | 10.60 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 107 | 10.45 | 34 | 0.00 |