國碩(2406)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 | 7.32 0 0% | 7.26 -0.06 -0.82% | 7.19 -0.07 -0.96% | 7.28 0.09 1.25% | 7.25 -0.03 -0.41% | 7.33 0.08 1.1% | 7.35 0.02 0.27% | 7.31 -0.04 -0.54% | 7.48 0.17 2.33% | 7.50 0.02 0.27% | 8.00 0.5 6.67% | 7.84 -0.16 -2% | 7.94 0.1 1.28% | 7.89 -0.05 -0.63% | 7.81 -0.08 -1.01% | 7.93 0.12 1.54% | 7.93 0 0% | 7.93 0 0% | 7.93 0 0% | 7.88 -0.05 -0.63% | 7.82 -0.06 -0.76% | 7.64 | ||||||||||
| 2 月 | 7.77 -0.05 -0.64% | 7.88 0.11 1.42% | 7.90 0.02 0.25% | 8.20 0.3 3.8% | 8.09 -0.11 -1.34% | 8.11 0.02 0.25% | 8.18 0.07 0.86% | 8.08 -0.1 -1.22% | 8.05 -0.03 -0.37% | 8.13 0.08 0.99% | 8.14 0.01 0.12% | 8.08 -0.06 -0.74% | 8.06 | |||||||||||||||||||
| 3 月 | 8.04 -0.04 -0.5% | 8.08 0.04 0.5% | 8.19 0.11 1.36% | 8.10 -0.09 -1.1% | 7.89 -0.21 -2.59% | 7.85 -0.04 -0.51% | 7.93 0.08 1.02% | 7.92 -0.01 -0.13% | 7.90 -0.02 -0.25% | 7.82 -0.08 -1.01% | 7.65 -0.17 -2.17% | 7.65 0 0% | 7.84 0.19 2.48% | 7.42 -0.42 -5.36% | 7.39 -0.03 -0.4% | 7.20 -0.19 -2.57% | 7.20 0 0% | 7.10 -0.1 -1.39% | 6.99 -0.11 -1.55% | 6.30 -0.69 -9.87% | 7.47 | |||||||||||
| 4 月 | 5.85 -0.45 -7.14% | 6.03 0.18 3.08% | 6.00 -0.03 -0.5% | 6.03 0.03 0.5% | 6.26 0.23 3.81% | 6.38 0.12 1.92% | 6.30 -0.08 -1.25% | 6.30 0 0% | 6.54 0.24 3.81% | 6.61 0.07 1.07% | 6.35 -0.26 -3.93% | 6.43 0.08 1.26% | 6.38 -0.05 -0.78% | 6.20 -0.18 -2.82% | 6.18 -0.02 -0.32% | 6.18 0 0% | 6.11 -0.07 -1.13% | 5.98 -0.13 -2.13% | 6.00 0.02 0.33% | 6.23 | ||||||||||||
| 5 月 | 6.11 0.11 1.83% | 6.24 0.13 2.13% | 6.08 -0.16 -2.56% | 6.68 0.6 9.87% | 6.68 0 0% | 6.41 -0.27 -4.04% | 6.34 -0.07 -1.09% | 6.32 -0.02 -0.32% | 6.95 0.63 9.97% | 7.64 0.69 9.93% | 8.40 0.76 9.95% | 9.05 0.65 7.74% | 8.82 -0.23 -2.54% | 8.76 -0.06 -0.68% | 8.90 0.14 1.6% | 8.55 -0.35 -3.93% | 8.32 -0.23 -2.69% | 8.34 0.02 0.24% | 8.43 0.09 1.08% | 8.38 -0.05 -0.59% | 8.33 -0.05 -0.6% | 7.62 | ||||||||||
| 6 月 | 8.31 -0.02 -0.24% | 8.10 -0.21 -2.53% | 8.91 0.81 10% | 9.02 0.11 1.23% | 9.12 0.1 1.11% | 8.86 -0.26 -2.85% | 8.72 -0.14 -1.58% | 8.90 0.18 2.06% | 8.83 -0.07 -0.79% | 8.90 0.07 0.79% | 8.70 -0.2 -2.25% | 8.82 0.12 1.38% | 8.80 -0.02 -0.23% | 8.55 -0.25 -2.84% | 8.57 0.02 0.23% | 8.33 -0.24 -2.8% | 8.34 0.01 0.12% | 8.31 -0.03 -0.36% | 8.22 -0.09 -1.08% | 8.59 | ||||||||||||
| 7 月 | 8.05 -0.17 -2.07% | 8.60 0.55 6.83% | 8.38 -0.22 -2.56% | 8.43 0.05 0.6% | 8.35 -0.08 -0.95% | 8.33 -0.02 -0.24% | 8.29 -0.04 -0.48% | 8.29 0 0% | 8.26 -0.03 -0.36% | 8.35 0.09 1.09% | 8.24 -0.11 -1.32% | 8.27 0.03 0.36% | 8.32 0.05 0.6% | 8.28 -0.04 -0.48% | 8.25 -0.03 -0.36% | 8.26 0.01 0.12% | 8.27 0.01 0.12% | 8.53 0.26 3.14% | 8.49 -0.04 -0.47% | 8.39 -0.1 -1.18% | 9.13 0.74 8.82% | 8.90 -0.23 -2.52% | 9.26 0.36 4.04% | 8.44 | ||||||||
| 8 月 | 9.13 -0.13 -1.4% | 8.88 -0.25 -2.74% | 8.35 -0.53 -5.97% | 8.47 0.12 1.44% | 8.21 -0.26 -3.07% | 8.23 0.02 0.24% | 8.58 0.35 4.25% | 8.37 -0.21 -2.45% | 8.25 -0.12 -1.43% | 8.12 -0.13 -1.58% | 8.15 0.03 0.37% | 8.16 0.01 0.12% | 8.22 0.06 0.74% | 8.22 0 0% | 8.19 -0.03 -0.36% | 8.20 0.01 0.12% | 8.05 -0.15 -1.83% | 8.07 0.02 0.25% | 8.08 0.01 0.12% | 8.08 0 0% | 8.09 0.01 0.12% | 8.28 | ||||||||||
| 9 月 | 8.13 0.04 0.49% | 8.15 0.02 0.25% | 8.25 0.1 1.23% | 8.26 0.01 0.12% | 8.30 0.04 0.48% | 8.34 0.04 0.48% | 8.30 -0.04 -0.48% | 8.32 0.02 0.24% | 8.46 0.14 1.68% | 8.55 0.09 1.06% | 8.42 -0.13 -1.52% | 8.32 -0.1 -1.19% | 8.24 -0.08 -0.96% | 8.28 0.04 0.49% | 8.39 0.11 1.33% | 8.40 0.01 0.12% | 8.45 0.05 0.6% | 8.37 -0.08 -0.95% | 8.33 -0.04 -0.48% | 8.3 | ||||||||||||
| 10 月 | 8.05 -0.28 -3.36% | 8.03 -0.02 -0.25% | 7.95 -0.08 -1% | 7.51 -0.44 -5.53% | 7.08 -0.43 -5.73% | 7.11 0.03 0.42% | 7.02 -0.09 -1.27% | 7.11 0.09 1.28% | 7.02 -0.09 -1.27% | 7.72 0.7 9.97% | 7.60 -0.12 -1.55% | 7.51 -0.09 -1.18% | 7.56 0.05 0.67% | 7.60 0.04 0.53% | 7.39 -0.21 -2.76% | 7.42 0.03 0.41% | 7.38 -0.04 -0.54% | 7.51 0.13 1.76% | 7.58 0.07 0.93% | 7.55 -0.03 -0.4% | 7.48 -0.07 -0.93% | 7.46 | ||||||||||
| 11 月 | 7.42 -0.06 -0.8% | 7.22 -0.2 -2.7% | 7.22 0 0% | 7.16 -0.06 -0.83% | 7.05 -0.11 -1.54% | 7.03 -0.02 -0.28% | 6.69 -0.34 -4.84% | 6.91 0.22 3.29% | 6.88 -0.03 -0.43% | 6.93 0.05 0.73% | 7.53 0.6 8.66% | 7.28 -0.25 -3.32% | 7.15 -0.13 -1.79% | 7.15 0 0% | 7.13 -0.02 -0.28% | 7.55 0.42 5.89% | 8.54 | |||||||||||||||
| 12 月 | 11.50 3.95 52.32% | 12.65 1.15 10% | 12.40 -0.25 -1.98% | 12.35 -0.05 -0.4% | 12.35 0 0% | 12.15 -0.2 -1.62% | 11.90 -0.25 -2.06% | 11.95 0.05 0.42% | 11.85 -0.1 -0.84% | 11.90 0.05 0.42% | 12.00 0.1 0.84% | 11.90 -0.1 -0.83% | 12.00 0.1 0.84% | 11.90 -0.1 -0.83% | 12.10 0.2 1.68% | 12.00 -0.1 -0.83% | 12.00 0 0% | 11.95 -0.05 -0.42% | 12.60 0.65 5.44% | 12.50 -0.1 -0.79% | 12.80 0.3 2.4% | 12.75 -0.05 -0.39% | 12.17 |
說明:最高漲幅:52.32%最低跌幅:-9.87% 最高價:12.80最低價:5.85平均價:8.25,灰色底表示週末,漲131天(59.41)元,跌156天(-21.92)元,平盤17天
52%=10,10%=7,9%=3,8%=1,7%=2,6%=1,5%=1,4%=7,3%=3,2%=16,1%=44,0%=53,-0%=1,-1%=3,-2%=3,-3%=3,-4%=5,-5%=24,-6%=28,-7%=30,-8%=59,
| 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 | 2406 | 442100 | 184 | 3261710 | 7.48 | 7.50 | 7.32 | 7.32 | 0.09 | 0% | 7.32 | 10 | 7.35 | 1 | 0.00 |
| 2019-01-03 | 2406 | 455997 | 206 | 3338678 | 7.24 | 7.42 | 7.24 | 7.26 | 0.06 | -0.82% | 7.26 | 7 | 7.27 | 1 | 0.00 |
| 2019-01-04 | 2406 | 353837 | 200 | 2550904 | 7.22 | 7.28 | 7.12 | 7.19 | 0.07 | -0.96% | 7.18 | 13 | 7.24 | 2 | 0.00 |
| 2019-01-07 | 2406 | 492509 | 234 | 3622912 | 7.44 | 7.44 | 7.28 | 7.28 | 0.09 | 1.25% | 7.27 | 11 | 7.28 | 1 | 0.00 |
| 2019-01-08 | 2406 | 222617 | 145 | 1624578 | 7.30 | 7.37 | 7.23 | 7.25 | 0.03 | -0.41% | 7.24 | 1 | 7.25 | 1 | 0.00 |
| 2019-01-09 | 2406 | 563142 | 294 | 4161264 | 7.28 | 7.45 | 7.28 | 7.33 | 0.08 | 1.1% | 7.32 | 15 | 7.34 | 4 | 0.00 |
| 2019-01-10 | 2406 | 313617 | 193 | 2307149 | 7.35 | 7.41 | 7.30 | 7.35 | 0.02 | 0.27% | 7.33 | 1 | 7.35 | 2 | 0.00 |
| 2019-01-11 | 2406 | 447071 | 219 | 3285911 | 7.39 | 7.45 | 7.30 | 7.31 | 0.04 | -0.54% | 7.31 | 4 | 7.34 | 5 | 0.00 |
| 2019-01-14 | 2406 | 868032 | 478 | 6476029 | 7.32 | 7.56 | 7.31 | 7.48 | 0.17 | 2.33% | 7.46 | 2 | 7.48 | 1 | 0.00 |
| 2019-01-15 | 2406 | 788237 | 394 | 5955287 | 7.51 | 7.65 | 7.47 | 7.50 | 0.02 | 0.27% | 7.49 | 11 | 7.50 | 7 | 0.00 |
| 2019-01-16 | 2406 | 4402762 | 1912 | 35241594 | 7.60 | 8.12 | 7.60 | 8.00 | 0.50 | 6.67% | 8.00 | 17 | 8.01 | 5 | 0.00 |
| 2019-01-17 | 2406 | 2777505 | 1046 | 22445108 | 8.16 | 8.26 | 7.84 | 7.84 | 0.16 | -2% | 7.84 | 14 | 7.89 | 10 | 0.00 |
| 2019-01-18 | 2406 | 711993 | 342 | 5673717 | 7.96 | 8.05 | 7.90 | 7.94 | 0.10 | 1.28% | 7.94 | 1 | 7.96 | 6 | 0.00 |
| 2019-01-21 | 2406 | 1132373 | 533 | 9066879 | 8.09 | 8.19 | 7.86 | 7.89 | 0.05 | -0.63% | 7.88 | 1 | 7.89 | 2 | 0.00 |
| 2019-01-22 | 2406 | 449591 | 227 | 3536043 | 7.93 | 7.93 | 7.80 | 7.81 | 0.08 | -1.01% | 7.81 | 15 | 7.82 | 1 | 0.00 |
| 2019-01-23 | 2406 | 1099166 | 401 | 8784946 | 7.86 | 8.10 | 7.81 | 7.93 | 0.12 | 1.54% | 7.93 | 36 | 7.95 | 9 | 0.00 |
| 2019-01-24 | 2406 | 1864825 | 745 | 15031601 | 8.00 | 8.23 | 7.91 | 7.93 | 0.00 | 0% | 7.93 | 12 | 7.94 | 3 | 0.00 |
| 2019-01-25 | 2406 | 537059 | 271 | 4272373 | 7.99 | 8.03 | 7.92 | 7.93 | 0.00 | 0% | 7.93 | 3 | 7.94 | 1 | 0.00 |
| 2019-01-28 | 2406 | 1226589 | 478 | 9812625 | 7.96 | 8.10 | 7.92 | 7.93 | 0.00 | 0% | 7.93 | 55 | 7.94 | 1 | 0.00 |
| 2019-01-29 | 2406 | 688062 | 307 | 5452915 | 8.03 | 8.03 | 7.83 | 7.88 | 0.05 | -0.63% | 7.88 | 41 | 7.90 | 1 | 0.00 |
| 2019-01-30 | 2406 | 805820 | 289 | 6304049 | 7.88 | 7.90 | 7.79 | 7.82 | 0.06 | -0.76% | 7.82 | 20 | 7.83 | 1 | 0.00 |
| 2019-02-11 | 2406 | 746909 | 366 | 5821933 | 7.83 | 7.92 | 7.75 | 7.77 | 0.05 | -0.64% | 7.77 | 7 | 7.78 | 99 | 0.00 |
| 2019-02-12 | 2406 | 630728 | 348 | 4926362 | 7.80 | 7.90 | 7.75 | 7.88 | 0.11 | 1.42% | 7.84 | 1 | 7.88 | 12 | 0.00 |
| 2019-02-13 | 2406 | 2658636 | 855 | 21251308 | 7.95 | 8.07 | 7.90 | 7.90 | 0.02 | 0.25% | 7.90 | 2 | 7.94 | 2 | 0.00 |
| 2019-02-14 | 2406 | 5083253 | 1708 | 41587986 | 8.00 | 8.28 | 7.98 | 8.20 | 0.30 | 3.8% | 8.19 | 19 | 8.21 | 10 | 0.00 |
| 2019-02-18 | 2406 | 664052 | 309 | 5366686 | 8.13 | 8.16 | 8.02 | 8.09 | 0.02 | -1.34% | 8.09 | 2 | 8.10 | 15 | 0.00 |
| 2019-02-19 | 2406 | 954686 | 441 | 7780042 | 8.14 | 8.24 | 8.09 | 8.11 | 0.02 | 0.25% | 8.11 | 17 | 8.12 | 4 | 0.00 |
| 2019-02-20 | 2406 | 1980433 | 731 | 16350163 | 8.19 | 8.38 | 8.16 | 8.18 | 0.07 | 0.86% | 8.18 | 4 | 8.21 | 7 | 0.00 |
| 2019-02-21 | 2406 | 719050 | 334 | 5824531 | 8.21 | 8.21 | 8.06 | 8.08 | 0.10 | -1.22% | 8.08 | 7 | 8.10 | 4 | 0.00 |
| 2019-02-22 | 2406 | 436354 | 255 | 3520372 | 8.12 | 8.12 | 8.05 | 8.05 | 0.03 | -0.37% | 8.05 | 1 | 8.08 | 12 | 0.00 |
| 2019-02-25 | 2406 | 688552 | 372 | 5573612 | 8.12 | 8.15 | 8.05 | 8.13 | 0.08 | 0.99% | 8.13 | 46 | 8.14 | 16 | 0.00 |
| 2019-02-26 | 2406 | 986882 | 424 | 8066986 | 8.14 | 8.27 | 8.11 | 8.14 | 0.01 | 0.12% | 8.14 | 25 | 8.15 | 4 | 0.00 |
| 2019-02-27 | 2406 | 644759 | 281 | 5222732 | 8.18 | 8.18 | 8.07 | 8.08 | 0.06 | -0.74% | 8.08 | 26 | 8.10 | 55 | 0.00 |
| 2019-03-04 | 2406 | 576744 | 308 | 4653846 | 8.09 | 8.14 | 8.04 | 8.04 | 0.04 | -0.5% | 8.04 | 3 | 8.07 | 3 | 0.00 |
| 2019-03-05 | 2406 | 769327 | 335 | 6217586 | 8.04 | 8.14 | 8.04 | 8.08 | 0.04 | 0.5% | 8.07 | 4 | 8.08 | 7 | 0.00 |
| 2019-03-06 | 2406 | 1071014 | 481 | 8727595 | 8.08 | 8.19 | 8.08 | 8.19 | 0.11 | 1.36% | 8.17 | 5 | 8.19 | 7 | 0.00 |
| 2019-03-07 | 2406 | 3430046 | 846 | 28248118 | 8.19 | 8.30 | 8.10 | 8.10 | 0.09 | -1.1% | 8.10 | 41 | 8.11 | 14 | 0.00 |
| 2019-03-08 | 2406 | 1170624 | 567 | 9263306 | 8.08 | 8.09 | 7.80 | 7.89 | 0.21 | -2.59% | 7.89 | 5 | 7.91 | 8 | 0.00 |
| 2019-03-11 | 2406 | 577433 | 264 | 4551182 | 7.86 | 7.94 | 7.85 | 7.85 | 0.04 | -0.51% | 7.85 | 53 | 7.88 | 3 | 0.00 |
| 2019-03-12 | 2406 | 961453 | 408 | 7617664 | 7.88 | 8.02 | 7.88 | 7.93 | 0.08 | 1.02% | 7.92 | 2 | 7.93 | 1 | 0.00 |
| 2019-03-13 | 2406 | 1349655 | 363 | 10780706 | 7.95 | 8.05 | 7.90 | 7.92 | 0.01 | -0.13% | 7.92 | 1 | 7.93 | 1 | 0.00 |
| 2019-03-14 | 2406 | 880602 | 325 | 6961162 | 7.94 | 7.98 | 7.86 | 7.90 | 0.02 | -0.25% | 7.89 | 8 | 7.90 | 3 | 0.00 |
| 2019-03-15 | 2406 | 994668 | 409 | 7886508 | 7.90 | 8.01 | 7.82 | 7.82 | 0.08 | -1.01% | 7.82 | 28 | 7.86 | 5 | 0.00 |
| 2019-03-18 | 2406 | 1354192 | 549 | 10456884 | 7.85 | 7.89 | 7.64 | 7.65 | 0.17 | -2.17% | 7.65 | 6 | 7.68 | 8 | 0.00 |
| 2019-03-19 | 2406 | 710922 | 299 | 5437975 | 7.65 | 7.69 | 7.62 | 7.65 | 0.00 | 0% | 7.64 | 67 | 7.65 | 2 | 0.00 |
| 2019-03-20 | 2406 | 858745 | 503 | 6657277 | 7.68 | 7.84 | 7.68 | 7.84 | 0.19 | 2.48% | 7.83 | 1 | 7.84 | 3 | 0.00 |
| 2019-03-21 | 2406 | 2987632 | 1109 | 22264277 | 7.72 | 7.80 | 7.28 | 7.42 | 0.42 | -5.36% | 7.42 | 9 | 7.43 | 4 | 0.00 |
| 2019-03-22 | 2406 | 1044310 | 395 | 7704469 | 7.42 | 7.44 | 7.34 | 7.39 | 0.03 | -0.4% | 7.38 | 3 | 7.39 | 13 | 0.00 |
| 2019-03-25 | 2406 | 741110 | 349 | 5336736 | 7.26 | 7.26 | 7.13 | 7.20 | 0.19 | -2.57% | 7.20 | 24 | 7.21 | 1 | 0.00 |
| 2019-03-26 | 2406 | 837733 | 303 | 6063490 | 7.20 | 7.30 | 7.20 | 7.20 | 0.00 | 0% | 7.20 | 5 | 7.21 | 7 | 0.00 |
| 2019-03-27 | 2406 | 1161300 | 457 | 8268798 | 7.20 | 7.20 | 7.09 | 7.10 | 0.10 | -1.39% | 7.10 | 2 | 7.11 | 2 | 0.00 |
| 2019-03-28 | 2406 | 1433559 | 534 | 10060612 | 7.10 | 7.11 | 6.96 | 6.99 | 0.11 | -1.55% | 6.99 | 17 | 7.00 | 1 | 0.00 |
| 2019-03-29 | 2406 | 7304237 | 2078 | 46874307 | 6.78 | 6.85 | 6.30 | 6.30 | 0.69 | -9.87% | 0.00 | 0 | 6.30 | 2905 | 0.00 |
| 2019-04-01 | 2406 | 8806213 | 2612 | 52026008 | 6.10 | 6.15 | 5.75 | 5.85 | 0.45 | -7.14% | 5.85 | 25 | 5.87 | 8 | 0.00 |
| 2019-04-02 | 2406 | 2872399 | 1201 | 17342431 | 5.98 | 6.10 | 5.91 | 6.03 | 0.18 | 3.08% | 6.03 | 43 | 6.04 | 2 | 0.00 |
| 2019-04-03 | 2406 | 1767225 | 663 | 10602535 | 6.06 | 6.08 | 5.94 | 6.00 | 0.03 | -0.5% | 6.00 | 2 | 6.01 | 3 | 0.00 |
| 2019-04-08 | 2406 | 1893559 | 635 | 11439134 | 6.03 | 6.10 | 6.00 | 6.03 | 0.03 | 0.5% | 6.03 | 36 | 6.04 | 5 | 0.00 |
| 2019-04-09 | 2406 | 2882237 | 1000 | 17985131 | 6.10 | 6.38 | 6.06 | 6.26 | 0.23 | 3.81% | 6.25 | 24 | 6.26 | 4 | 0.00 |
| 2019-04-10 | 2406 | 1821683 | 697 | 11504915 | 6.29 | 6.40 | 6.24 | 6.38 | 0.12 | 1.92% | 6.37 | 11 | 6.38 | 6 | 0.00 |
| 2019-04-11 | 2406 | 1706384 | 696 | 10913978 | 6.38 | 6.49 | 6.28 | 6.30 | 0.08 | -1.25% | 6.30 | 21 | 6.32 | 5 | 0.00 |
| 2019-04-12 | 2406 | 833423 | 410 | 5235535 | 6.34 | 6.35 | 6.24 | 6.30 | 0.00 | 0% | 6.26 | 17 | 6.31 | 3 | 0.00 |
| 2019-04-15 | 2406 | 2352091 | 926 | 15272712 | 6.34 | 6.60 | 6.28 | 6.54 | 0.24 | 3.81% | 6.54 | 14 | 6.56 | 6 | 0.00 |
| 2019-04-17 | 2406 | 2014198 | 892 | 13239470 | 6.45 | 6.68 | 6.41 | 6.61 | 0.20 | 1.07% | 6.60 | 12 | 6.61 | 22 | 0.00 |
| 2019-04-18 | 2406 | 1721230 | 614 | 11080750 | 6.63 | 6.65 | 6.34 | 6.35 | 0.26 | -3.93% | 6.35 | 40 | 6.38 | 2 | 0.00 |
| 2019-04-19 | 2406 | 755361 | 367 | 4860631 | 6.37 | 6.49 | 6.37 | 6.43 | 0.08 | 1.26% | 6.43 | 1 | 6.44 | 4 | 0.00 |
| 2019-04-22 | 2406 | 747853 | 393 | 4796019 | 6.47 | 6.50 | 6.36 | 6.38 | 0.05 | -0.78% | 6.37 | 20 | 6.40 | 4 | 0.00 |
| 2019-04-23 | 2406 | 1095824 | 484 | 6835380 | 6.39 | 6.39 | 6.20 | 6.20 | 0.18 | -2.82% | 6.20 | 86 | 6.22 | 10 | 0.00 |
| 2019-04-24 | 2406 | 561245 | 282 | 3488864 | 6.27 | 6.28 | 6.18 | 6.18 | 0.02 | -0.32% | 6.18 | 11 | 6.20 | 2 | 0.00 |
| 2019-04-25 | 2406 | 642007 | 260 | 3986149 | 6.18 | 6.26 | 6.17 | 6.18 | 0.00 | 0% | 6.17 | 15 | 6.18 | 2 | 0.00 |
| 2019-04-26 | 2406 | 883545 | 305 | 5400573 | 6.18 | 6.18 | 6.09 | 6.11 | 0.07 | -1.13% | 6.11 | 46 | 6.13 | 5 | 0.00 |
| 2019-04-29 | 2406 | 1284267 | 416 | 7682203 | 6.05 | 6.09 | 5.92 | 5.98 | 0.13 | -2.13% | 5.97 | 43 | 5.98 | 8 | 0.00 |
| 2019-04-30 | 2406 | 633644 | 233 | 3800007 | 5.98 | 6.02 | 5.98 | 6.00 | 0.02 | 0.33% | 6.00 | 33 | 6.01 | 13 | 0.00 |
| 2019-05-02 | 2406 | 984207 | 338 | 5998859 | 5.98 | 6.14 | 5.98 | 6.11 | 0.11 | 1.83% | 6.11 | 17 | 6.12 | 46 | 0.00 |
| 2019-05-03 | 2406 | 831790 | 298 | 5164133 | 6.13 | 6.26 | 6.13 | 6.24 | 0.13 | 2.13% | 6.22 | 21 | 6.24 | 3 | 0.00 |
| 2019-05-06 | 2406 | 728526 | 288 | 4449165 | 6.21 | 6.21 | 6.05 | 6.08 | 0.16 | -2.56% | 6.08 | 9 | 6.10 | 8 | 0.00 |
| 2019-05-07 | 2406 | 7579428 | 1648 | 50097557 | 6.08 | 6.68 | 6.07 | 6.68 | 0.60 | 9.87% | 6.68 | 619 | 0.00 | 0 | 0.00 |
| 2019-05-08 | 2406 | 6564405 | 1924 | 44130859 | 6.73 | 6.89 | 6.51 | 6.68 | 0.00 | 0% | 6.68 | 61 | 6.69 | 23 | 0.00 |
| 2019-05-09 | 2406 | 1861557 | 769 | 12100536 | 6.69 | 6.70 | 6.38 | 6.41 | 0.27 | -4.04% | 6.40 | 37 | 6.41 | 12 | 0.00 |
| 2019-05-10 | 2406 | 1458248 | 582 | 9323084 | 6.42 | 6.57 | 6.27 | 6.34 | 0.07 | -1.09% | 6.34 | 10 | 6.37 | 3 | 0.00 |
| 2019-05-13 | 2406 | 1867558 | 758 | 12096161 | 6.45 | 6.68 | 6.32 | 6.32 | 0.02 | -0.32% | 6.32 | 32 | 6.34 | 23 | 0.00 |
| 2019-05-14 | 2406 | 4409098 | 1033 | 29930259 | 6.60 | 6.95 | 6.58 | 6.95 | 0.63 | 9.97% | 6.95 | 4120 | 0.00 | 0 | 0.00 |
| 2019-05-15 | 2406 | 2084833 | 556 | 15928118 | 7.64 | 7.64 | 7.64 | 7.64 | 0.69 | 9.93% | 7.64 | 10690 | 0.00 | 0 | 0.00 |
| 2019-05-16 | 2406 | 29151472 | 7475 | 242076268 | 8.40 | 8.40 | 8.02 | 8.40 | 0.76 | 9.95% | 8.40 | 125 | 0.00 | 0 | 0.00 |
| 2019-05-17 | 2406 | 22338658 | 7218 | 195048102 | 8.40 | 9.20 | 8.20 | 9.05 | 0.65 | 7.74% | 9.05 | 26 | 9.06 | 10 | 0.00 |
| 2019-05-20 | 2406 | 12696523 | 4525 | 114984208 | 9.25 | 9.40 | 8.71 | 8.82 | 0.23 | -2.54% | 8.82 | 13 | 8.84 | 19 | 0.00 |
| 2019-05-22 | 2406 | 4625387 | 1866 | 41266702 | 9.30 | 9.30 | 8.60 | 8.76 | 0.54 | -0.68% | 8.76 | 5 | 8.77 | 20 | 0.00 |
| 2019-05-23 | 2406 | 2462184 | 1049 | 21792054 | 8.88 | 9.00 | 8.77 | 8.90 | 0.14 | 1.6% | 8.90 | 10 | 8.91 | 102 | 0.00 |
| 2019-05-24 | 2406 | 3122932 | 1203 | 27047015 | 8.90 | 8.98 | 8.51 | 8.55 | 0.35 | -3.93% | 8.55 | 90 | 8.56 | 3 | 0.00 |
| 2019-05-27 | 2406 | 2888501 | 1083 | 24324194 | 8.60 | 8.60 | 8.30 | 8.32 | 0.23 | -2.69% | 8.32 | 74 | 8.33 | 31 | 0.00 |
| 2019-05-28 | 2406 | 1770968 | 718 | 14775791 | 8.46 | 8.46 | 8.25 | 8.34 | 0.02 | 0.24% | 8.34 | 111 | 8.35 | 24 | 0.00 |
| 2019-05-29 | 2406 | 1081668 | 474 | 9042410 | 8.31 | 8.48 | 8.25 | 8.43 | 0.09 | 1.08% | 8.42 | 13 | 8.43 | 3 | 0.00 |
| 2019-05-30 | 2406 | 1104017 | 431 | 9249038 | 8.50 | 8.50 | 8.35 | 8.38 | 0.05 | -0.59% | 8.38 | 14 | 8.39 | 10 | 0.00 |
| 2019-05-31 | 2406 | 1641592 | 626 | 13681973 | 8.35 | 8.48 | 8.28 | 8.33 | 0.05 | -0.6% | 8.32 | 22 | 8.33 | 4 | 0.00 |
| 2019-06-03 | 2406 | 1520849 | 535 | 12636263 | 8.33 | 8.35 | 8.26 | 8.31 | 0.02 | -0.24% | 8.30 | 44 | 8.31 | 2 | 0.00 |
| 2019-06-04 | 2406 | 2756155 | 983 | 22332805 | 8.30 | 8.30 | 8.00 | 8.10 | 0.21 | -2.53% | 8.09 | 15 | 8.10 | 7 | 0.00 |
| 2019-06-05 | 2406 | 9570605 | 2836 | 83076145 | 8.80 | 8.91 | 8.32 | 8.91 | 0.81 | 10% | 8.91 | 6229 | 0.00 | 0 | 0.00 |
| 2019-06-06 | 2406 | 14587939 | 4478 | 133618971 | 9.10 | 9.39 | 8.98 | 9.02 | 0.11 | 1.23% | 9.02 | 33 | 9.06 | 6 | 0.00 |
| 2019-06-10 | 2406 | 6690136 | 2884 | 62185608 | 9.10 | 9.60 | 9.03 | 9.12 | 0.10 | 1.11% | 9.11 | 9 | 9.12 | 6 | 0.00 |
| 2019-06-11 | 2406 | 5296405 | 1695 | 47871874 | 9.22 | 9.27 | 8.86 | 8.86 | 0.26 | -2.85% | 8.86 | 3 | 8.90 | 36 | 0.00 |
| 2019-06-12 | 2406 | 3424428 | 1131 | 30118053 | 8.86 | 8.93 | 8.70 | 8.72 | 0.14 | -1.58% | 8.72 | 18 | 8.73 | 1 | 0.00 |
| 2019-06-13 | 2406 | 4621043 | 1804 | 41242566 | 8.79 | 9.15 | 8.73 | 8.90 | 0.18 | 2.06% | 8.90 | 18 | 8.92 | 1 | 0.00 |
| 2019-06-14 | 2406 | 6554305 | 2140 | 58998547 | 8.91 | 9.15 | 8.81 | 8.83 | 0.07 | -0.79% | 8.83 | 20 | 8.84 | 12 | 0.00 |
| 2019-06-17 | 2406 | 2450503 | 840 | 21870663 | 8.94 | 9.08 | 8.84 | 8.90 | 0.07 | 0.79% | 8.90 | 47 | 8.92 | 14 | 0.00 |
| 2019-06-18 | 2406 | 2739084 | 851 | 24258383 | 8.94 | 8.99 | 8.70 | 8.70 | 0.20 | -2.25% | 8.70 | 18 | 8.72 | 4 | 0.00 |
| 2019-06-19 | 2406 | 8888031 | 1698 | 79712329 | 8.81 | 9.07 | 8.80 | 8.82 | 0.12 | 1.38% | 8.82 | 3 | 8.83 | 6 | 0.00 |
| 2019-06-20 | 2406 | 2742004 | 915 | 24098004 | 8.82 | 8.87 | 8.72 | 8.80 | 0.02 | -0.23% | 8.80 | 13 | 8.81 | 30 | 0.00 |
| 2019-06-21 | 2406 | 3368543 | 1219 | 28977472 | 8.88 | 8.90 | 8.37 | 8.55 | 0.25 | -2.84% | 8.55 | 1 | 8.56 | 5 | 0.00 |
| 2019-06-24 | 2406 | 1429400 | 571 | 12231719 | 8.56 | 8.65 | 8.40 | 8.57 | 0.02 | 0.23% | 8.56 | 5 | 8.57 | 2 | 0.00 |
| 2019-06-25 | 2406 | 1657623 | 619 | 13994625 | 8.60 | 8.60 | 8.33 | 8.33 | 0.24 | -2.8% | 8.33 | 20 | 8.35 | 3 | 0.00 |
| 2019-06-26 | 2406 | 1033830 | 330 | 8655255 | 8.33 | 8.47 | 8.33 | 8.34 | 0.01 | 0.12% | 8.34 | 12 | 8.36 | 8 | 0.00 |
| 2019-06-27 | 2406 | 1144849 | 511 | 9600293 | 8.43 | 8.45 | 8.31 | 8.31 | 0.03 | -0.36% | 8.31 | 20 | 8.32 | 1 | 0.00 |
| 2019-06-28 | 2406 | 1461912 | 526 | 12109665 | 8.37 | 8.43 | 8.20 | 8.22 | 0.09 | -1.08% | 8.22 | 66 | 8.23 | 5 | 0.00 |
| 2019-07-01 | 2406 | 4511315 | 1275 | 36421500 | 8.25 | 8.34 | 8.01 | 8.05 | 0.17 | -2.07% | 8.05 | 23 | 8.06 | 21 | 0.00 |
| 2019-07-02 | 2406 | 10397773 | 3126 | 88509857 | 8.07 | 8.80 | 8.07 | 8.60 | 0.55 | 6.83% | 8.60 | 26 | 8.65 | 1 | 0.00 |
| 2019-07-03 | 2406 | 6261396 | 2025 | 53831987 | 8.65 | 8.83 | 8.35 | 8.38 | 0.22 | -2.56% | 8.37 | 30 | 8.38 | 1 | 0.00 |
| 2019-07-04 | 2406 | 2546095 | 973 | 21630596 | 8.45 | 8.62 | 8.40 | 8.43 | 0.05 | 0.6% | 8.43 | 47 | 8.50 | 7 | 0.00 |
| 2019-07-05 | 2406 | 2024259 | 759 | 16985533 | 8.54 | 8.55 | 8.32 | 8.35 | 0.08 | -0.95% | 8.35 | 28 | 8.36 | 1 | 0.00 |
| 2019-07-08 | 2406 | 1815800 | 589 | 15169147 | 8.30 | 8.42 | 8.26 | 8.33 | 0.02 | -0.24% | 8.33 | 96 | 8.36 | 4 | 0.00 |
| 2019-07-09 | 2406 | 1039601 | 390 | 8650371 | 8.30 | 8.38 | 8.27 | 8.29 | 0.04 | -0.48% | 8.29 | 76 | 8.34 | 3 | 0.00 |
| 2019-07-10 | 2406 | 1197120 | 411 | 9946422 | 8.37 | 8.37 | 8.26 | 8.29 | 0.00 | 0% | 8.29 | 31 | 8.30 | 4 | 0.00 |
| 2019-07-11 | 2406 | 1254455 | 416 | 10396874 | 8.35 | 8.35 | 8.26 | 8.26 | 0.03 | -0.36% | 8.25 | 70 | 8.26 | 10 | 0.00 |
| 2019-07-12 | 2406 | 5630461 | 1900 | 47709192 | 8.27 | 8.60 | 8.20 | 8.35 | 0.09 | 1.09% | 8.35 | 10 | 8.36 | 14 | 0.00 |
| 2019-07-15 | 2406 | 1283934 | 552 | 10623394 | 8.35 | 8.37 | 8.23 | 8.24 | 0.11 | -1.32% | 8.24 | 84 | 8.27 | 19 | 0.00 |
| 2019-07-16 | 2406 | 1587952 | 524 | 13195752 | 8.26 | 8.36 | 8.26 | 8.27 | 0.03 | 0.36% | 8.27 | 17 | 8.28 | 18 | 0.00 |
| 2019-07-17 | 2406 | 1552007 | 477 | 12918690 | 8.28 | 8.37 | 8.27 | 8.32 | 0.05 | 0.6% | 8.29 | 4 | 8.33 | 15 | 0.00 |
| 2019-07-18 | 2406 | 1000406 | 359 | 8302706 | 8.31 | 8.34 | 8.26 | 8.28 | 0.04 | -0.48% | 8.27 | 6 | 8.28 | 9 | 0.00 |
| 2019-07-19 | 2406 | 1634810 | 514 | 13616302 | 8.32 | 8.45 | 8.25 | 8.25 | 0.03 | -0.36% | 8.25 | 57 | 8.26 | 1 | 0.00 |
| 2019-07-22 | 2406 | 1398411 | 395 | 11597978 | 8.26 | 8.36 | 8.26 | 8.26 | 0.01 | 0.12% | 8.26 | 36 | 8.27 | 1 | 0.00 |
| 2019-07-23 | 2406 | 2737502 | 849 | 22884414 | 8.33 | 8.46 | 8.26 | 8.27 | 0.01 | 0.12% | 8.27 | 20 | 8.28 | 2 | 0.00 |
| 2019-07-24 | 2406 | 3988728 | 1172 | 33644805 | 8.32 | 8.57 | 8.29 | 8.53 | 0.26 | 3.14% | 8.53 | 33 | 8.54 | 24 | 0.00 |
| 2019-07-25 | 2406 | 3770724 | 1239 | 32378485 | 8.66 | 8.74 | 8.48 | 8.49 | 0.04 | -0.47% | 8.49 | 19 | 8.52 | 12 | 0.00 |
| 2019-07-26 | 2406 | 5964201 | 1195 | 50757894 | 8.45 | 8.62 | 8.34 | 8.39 | 0.10 | -1.18% | 8.39 | 15 | 8.42 | 6 | 0.00 |
| 2019-07-29 | 2406 | 15827178 | 4856 | 141797366 | 8.50 | 9.21 | 8.50 | 9.13 | 0.74 | 8.82% | 9.13 | 76 | 9.14 | 1 | 0.00 |
| 2019-07-30 | 2406 | 9994921 | 3033 | 89985044 | 9.20 | 9.20 | 8.75 | 8.90 | 0.23 | -2.52% | 8.90 | 80 | 8.92 | 14 | 0.00 |
| 2019-07-31 | 2406 | 14158368 | 4383 | 130637539 | 9.09 | 9.40 | 8.97 | 9.26 | 0.36 | 4.04% | 9.26 | 221 | 9.27 | 4 | 0.00 |
| 2019-08-01 | 2406 | 7151614 | 2553 | 66369140 | 9.09 | 9.49 | 9.08 | 9.13 | 0.13 | -1.4% | 9.13 | 19 | 9.15 | 33 | 0.00 |
| 2019-08-02 | 2406 | 6134077 | 2290 | 55568262 | 9.13 | 9.30 | 8.88 | 8.88 | 0.25 | -2.74% | 8.88 | 15 | 8.91 | 1 | 0.00 |
| 2019-08-05 | 2406 | 4819442 | 1684 | 41392716 | 8.88 | 8.98 | 8.34 | 8.35 | 0.53 | -5.97% | 8.35 | 43 | 8.36 | 5 | 0.00 |
| 2019-08-06 | 2406 | 5273300 | 1673 | 44288049 | 8.25 | 8.57 | 7.98 | 8.47 | 0.12 | 1.44% | 8.47 | 90 | 8.48 | 23 | 0.00 |
| 2019-08-07 | 2406 | 3199061 | 1037 | 26816922 | 8.49 | 8.59 | 8.21 | 8.21 | 0.26 | -3.07% | 8.21 | 18 | 8.22 | 5 | 0.00 |
| 2019-08-08 | 2406 | 3095720 | 1014 | 25553550 | 8.21 | 8.38 | 8.18 | 8.23 | 0.02 | 0.24% | 8.21 | 8 | 8.23 | 11 | 0.00 |
| 2019-08-12 | 2406 | 7199366 | 2710 | 61928648 | 8.26 | 8.86 | 8.26 | 8.58 | 0.35 | 4.25% | 8.58 | 38 | 8.59 | 13 | 0.00 |
| 2019-08-13 | 2406 | 4378164 | 1273 | 37117959 | 8.57 | 8.65 | 8.28 | 8.37 | 0.21 | -2.45% | 8.36 | 74 | 8.37 | 9 | 0.00 |
| 2019-08-14 | 2406 | 3411515 | 1090 | 28375989 | 8.50 | 8.57 | 8.20 | 8.25 | 0.12 | -1.43% | 8.25 | 15 | 8.26 | 37 | 0.00 |
| 2019-08-15 | 2406 | 3170451 | 841 | 25980705 | 8.10 | 8.30 | 8.07 | 8.12 | 0.13 | -1.58% | 8.12 | 22 | 8.13 | 9 | 0.00 |
| 2019-08-16 | 2406 | 3540239 | 827 | 28964542 | 8.22 | 8.25 | 8.07 | 8.15 | 0.03 | 0.37% | 8.15 | 8 | 8.16 | 29 | 0.00 |
| 2019-08-19 | 2406 | 1691100 | 567 | 13889914 | 8.29 | 8.30 | 8.15 | 8.16 | 0.01 | 0.12% | 8.15 | 75 | 8.16 | 18 | 0.00 |
| 2019-08-20 | 2406 | 4684221 | 1637 | 39146204 | 8.18 | 8.51 | 8.18 | 8.22 | 0.06 | 0.74% | 8.22 | 37 | 8.24 | 30 | 0.00 |
| 2019-08-21 | 2406 | 2009868 | 733 | 16672630 | 8.30 | 8.39 | 8.22 | 8.22 | 0.00 | 0% | 8.21 | 105 | 8.25 | 33 | 0.00 |
| 2019-08-22 | 2406 | 1770669 | 537 | 14527772 | 8.28 | 8.30 | 8.14 | 8.19 | 0.03 | -0.36% | 8.17 | 2 | 8.19 | 1 | 0.00 |
| 2019-08-23 | 2406 | 1922035 | 521 | 15832154 | 8.19 | 8.30 | 8.17 | 8.20 | 0.01 | 0.12% | 8.20 | 86 | 8.21 | 3 | 0.00 |
| 2019-08-26 | 2406 | 1247706 | 443 | 10084733 | 8.10 | 8.17 | 8.05 | 8.05 | 0.15 | -1.83% | 8.05 | 23 | 8.06 | 3 | 0.00 |
| 2019-08-27 | 2406 | 1448041 | 419 | 11808610 | 8.12 | 8.23 | 8.06 | 8.07 | 0.02 | 0.25% | 8.07 | 14 | 8.08 | 1 | 0.00 |
| 2019-08-28 | 2406 | 631189 | 284 | 5117656 | 8.11 | 8.16 | 8.08 | 8.08 | 0.01 | 0.12% | 8.08 | 35 | 8.09 | 3 | 0.00 |
| 2019-08-29 | 2406 | 854169 | 331 | 6914844 | 8.13 | 8.14 | 8.07 | 8.08 | 0.00 | 0% | 8.08 | 9 | 8.09 | 3 | 0.00 |
| 2019-08-30 | 2406 | 1572277 | 500 | 12804370 | 8.16 | 8.25 | 8.09 | 8.09 | 0.01 | 0.12% | 8.09 | 38 | 8.10 | 8 | 0.00 |
| 2019-09-02 | 2406 | 754121 | 300 | 6130078 | 8.10 | 8.16 | 8.10 | 8.13 | 0.04 | 0.49% | 8.13 | 126 | 8.15 | 11 | 0.00 |
| 2019-09-03 | 2406 | 923866 | 340 | 7545082 | 8.20 | 8.21 | 8.14 | 8.15 | 0.02 | 0.25% | 8.14 | 26 | 8.15 | 12 | 0.00 |
| 2019-09-04 | 2406 | 1543664 | 622 | 12724197 | 8.20 | 8.30 | 8.18 | 8.25 | 0.10 | 1.23% | 8.25 | 1 | 8.26 | 1 | 0.00 |
| 2019-09-05 | 2406 | 2661478 | 770 | 22188841 | 8.31 | 8.42 | 8.26 | 8.26 | 0.01 | 0.12% | 8.25 | 68 | 8.29 | 6 | 0.00 |
| 2019-09-06 | 2406 | 1331881 | 473 | 11064196 | 8.32 | 8.37 | 8.26 | 8.30 | 0.04 | 0.48% | 8.30 | 9 | 8.31 | 3 | 0.00 |
| 2019-09-09 | 2406 | 4196563 | 1008 | 35277940 | 8.33 | 8.50 | 8.20 | 8.34 | 0.04 | 0.48% | 8.34 | 25 | 8.36 | 10 | 0.00 |
| 2019-09-10 | 2406 | 925097 | 402 | 7702070 | 8.32 | 8.39 | 8.30 | 8.30 | 0.04 | -0.48% | 8.29 | 3 | 8.30 | 3 | 0.00 |
| 2019-09-11 | 2406 | 1638319 | 486 | 13654644 | 8.30 | 8.40 | 8.30 | 8.32 | 0.02 | 0.24% | 8.32 | 26 | 8.33 | 4 | 0.00 |
| 2019-09-12 | 2406 | 4524108 | 1334 | 38600098 | 8.38 | 8.65 | 8.36 | 8.46 | 0.14 | 1.68% | 8.46 | 20 | 8.48 | 5 | 0.00 |
| 2019-09-16 | 2406 | 7246896 | 2176 | 62874231 | 8.70 | 8.79 | 8.50 | 8.55 | 0.09 | 1.06% | 8.55 | 47 | 8.56 | 2 | 0.00 |
| 2019-09-17 | 2406 | 2154816 | 658 | 18261781 | 8.52 | 8.55 | 8.40 | 8.42 | 0.13 | -1.52% | 8.42 | 35 | 8.46 | 2 | 0.00 |
| 2019-09-18 | 2406 | 1519114 | 662 | 12715973 | 8.42 | 8.47 | 8.30 | 8.32 | 0.10 | -1.19% | 8.32 | 28 | 8.34 | 11 | 0.00 |
| 2019-09-19 | 2406 | 2939720 | 702 | 24386276 | 8.32 | 8.38 | 8.23 | 8.24 | 0.08 | -0.96% | 8.24 | 53 | 8.25 | 20 | 0.00 |
| 2019-09-20 | 2406 | 1018057 | 443 | 8409825 | 8.27 | 8.30 | 8.24 | 8.28 | 0.04 | 0.49% | 8.27 | 42 | 8.28 | 55 | 0.00 |
| 2019-09-23 | 2406 | 6577313 | 1947 | 55654670 | 8.34 | 8.65 | 8.33 | 8.39 | 0.11 | 1.33% | 8.38 | 88 | 8.39 | 53 | 0.00 |
| 2019-09-24 | 2406 | 2064008 | 703 | 17425259 | 8.46 | 8.51 | 8.40 | 8.40 | 0.01 | 0.12% | 8.40 | 30 | 8.41 | 1 | 0.00 |
| 2019-09-25 | 2406 | 1740080 | 658 | 14669078 | 8.40 | 8.53 | 8.37 | 8.45 | 0.05 | 0.6% | 8.45 | 26 | 8.46 | 14 | 0.00 |
| 2019-09-26 | 2406 | 1633138 | 627 | 13817054 | 8.55 | 8.55 | 8.37 | 8.37 | 0.08 | -0.95% | 8.37 | 19 | 8.39 | 1 | 0.00 |
| 2019-09-27 | 2406 | 3717319 | 1248 | 31420745 | 8.43 | 8.58 | 8.28 | 8.33 | 0.04 | -0.48% | 8.32 | 3 | 8.33 | 1 | 0.00 |
| 2019-10-01 | 2406 | 4050891 | 1244 | 33150697 | 8.33 | 8.39 | 8.05 | 8.05 | 0.28 | -3.36% | 8.05 | 13 | 8.06 | 30 | 0.00 |
| 2019-10-02 | 2406 | 1364921 | 521 | 10999198 | 8.04 | 8.13 | 8.02 | 8.03 | 0.02 | -0.25% | 8.03 | 11 | 8.04 | 13 | 0.00 |
| 2019-10-03 | 2406 | 4432095 | 911 | 35397838 | 8.00 | 8.05 | 7.87 | 7.95 | 0.08 | -1% | 7.95 | 20 | 7.96 | 12 | 0.00 |
| 2019-10-04 | 2406 | 3688670 | 1295 | 28420615 | 8.04 | 8.04 | 7.50 | 7.51 | 0.44 | -5.53% | 7.51 | 29 | 7.52 | 2 | 0.00 |
| 2019-10-07 | 2406 | 3915517 | 1423 | 28015495 | 7.52 | 7.56 | 7.01 | 7.08 | 0.43 | -5.73% | 7.08 | 9 | 7.09 | 3 | 0.00 |
| 2019-10-08 | 2406 | 1710370 | 700 | 12191980 | 7.20 | 7.21 | 7.07 | 7.11 | 0.03 | 0.42% | 7.11 | 1 | 7.12 | 9 | 0.00 |
| 2019-10-09 | 2406 | 1182552 | 403 | 8321004 | 7.08 | 7.10 | 7.00 | 7.02 | 0.09 | -1.27% | 7.02 | 15 | 7.03 | 6 | 0.00 |
| 2019-10-14 | 2406 | 821078 | 348 | 5858917 | 7.14 | 7.18 | 7.10 | 7.11 | 0.09 | 1.28% | 7.11 | 5 | 7.12 | 2 | 0.00 |
| 2019-10-15 | 2406 | 979904 | 346 | 6933833 | 7.15 | 7.15 | 7.00 | 7.02 | 0.09 | -1.27% | 7.02 | 16 | 7.04 | 1 | 0.00 |
| 2019-10-16 | 2406 | 9233019 | 2938 | 70059014 | 7.12 | 7.72 | 7.12 | 7.72 | 0.70 | 9.97% | 7.71 | 20 | 7.72 | 41 | 0.00 |
| 2019-10-17 | 2406 | 5220596 | 1613 | 40041820 | 7.68 | 7.90 | 7.52 | 7.60 | 0.12 | -1.55% | 7.56 | 64 | 7.60 | 2 | 0.00 |
| 2019-10-18 | 2406 | 1727268 | 542 | 13106053 | 7.65 | 7.68 | 7.51 | 7.51 | 0.09 | -1.18% | 7.51 | 16 | 7.52 | 20 | 0.00 |
| 2019-10-21 | 2406 | 760244 | 334 | 5741140 | 7.53 | 7.62 | 7.52 | 7.56 | 0.05 | 0.67% | 7.56 | 5 | 7.57 | 7 | 0.00 |
| 2019-10-22 | 2406 | 1602396 | 632 | 12144727 | 7.59 | 7.72 | 7.50 | 7.60 | 0.04 | 0.53% | 7.60 | 16 | 7.61 | 4 | 0.00 |
| 2019-10-23 | 2406 | 1617433 | 642 | 12058361 | 7.58 | 7.58 | 7.39 | 7.39 | 0.21 | -2.76% | 7.39 | 21 | 7.41 | 1 | 0.00 |
| 2019-10-24 | 2406 | 876684 | 360 | 6486518 | 7.39 | 7.48 | 7.38 | 7.42 | 0.03 | 0.41% | 7.42 | 5 | 7.43 | 5 | 0.00 |
| 2019-10-25 | 2406 | 511305 | 233 | 3776373 | 7.40 | 7.45 | 7.36 | 7.38 | 0.04 | -0.54% | 7.37 | 28 | 7.38 | 1 | 0.00 |
| 2019-10-28 | 2406 | 1305846 | 571 | 9751067 | 7.38 | 7.55 | 7.38 | 7.51 | 0.13 | 1.76% | 7.50 | 1 | 7.51 | 18 | 0.00 |
| 2019-10-29 | 2406 | 3003718 | 1148 | 23073736 | 7.56 | 7.79 | 7.53 | 7.58 | 0.07 | 0.93% | 7.58 | 17 | 7.59 | 1 | 0.00 |
| 2019-10-30 | 2406 | 797242 | 333 | 6015383 | 7.55 | 7.60 | 7.52 | 7.55 | 0.03 | -0.4% | 7.55 | 8 | 7.57 | 9 | 0.00 |
| 2019-10-31 | 2406 | 1114387 | 380 | 8394652 | 7.64 | 7.66 | 7.48 | 7.48 | 0.07 | -0.93% | 7.48 | 15 | 7.50 | 33 | 0.00 |
| 2019-11-01 | 2406 | 784754 | 379 | 5805999 | 7.48 | 7.50 | 7.36 | 7.42 | 0.06 | -0.8% | 7.40 | 1 | 7.42 | 6 | 0.00 |
| 2019-11-04 | 2406 | 3496546 | 830 | 25805860 | 7.42 | 7.55 | 7.21 | 7.22 | 0.20 | -2.7% | 7.22 | 27 | 7.24 | 1 | 0.00 |
| 2019-11-05 | 2406 | 934115 | 354 | 6773831 | 7.24 | 7.33 | 7.20 | 7.22 | 0.00 | 0% | 7.22 | 19 | 7.23 | 3 | 0.00 |
| 2019-11-06 | 2406 | 1065837 | 360 | 7636179 | 7.24 | 7.24 | 7.13 | 7.16 | 0.06 | -0.83% | 7.16 | 6 | 7.17 | 6 | 0.00 |
| 2019-11-07 | 2406 | 1344784 | 424 | 9479558 | 7.16 | 7.16 | 7.01 | 7.05 | 0.11 | -1.54% | 7.05 | 17 | 7.06 | 4 | 0.00 |
| 2019-11-08 | 2406 | 886542 | 357 | 6232824 | 7.05 | 7.10 | 7.01 | 7.03 | 0.02 | -0.28% | 7.03 | 33 | 7.04 | 1 | 0.00 |
| 2019-11-11 | 2406 | 1801533 | 664 | 12201043 | 6.97 | 6.97 | 6.68 | 6.69 | 0.34 | -4.84% | 6.69 | 10 | 6.70 | 2 | 0.00 |
| 2019-11-12 | 2406 | 1409320 | 569 | 9759478 | 6.70 | 7.04 | 6.70 | 6.91 | 0.22 | 3.29% | 6.91 | 3 | 6.92 | 3 | 0.00 |
| 2019-11-13 | 2406 | 1209724 | 468 | 8422410 | 6.93 | 7.06 | 6.87 | 6.88 | 0.03 | -0.43% | 6.88 | 18 | 6.92 | 4 | 0.00 |
| 2019-11-14 | 2406 | 706346 | 275 | 4877391 | 6.90 | 6.96 | 6.85 | 6.93 | 0.05 | 0.73% | 6.89 | 43 | 6.93 | 5 | 0.00 |
| 2019-11-15 | 2406 | 4857914 | 1656 | 36374516 | 7.03 | 7.62 | 7.00 | 7.53 | 0.60 | 8.66% | 7.52 | 12 | 7.54 | 30 | 0.00 |
| 2019-11-18 | 2406 | 1933513 | 689 | 14165666 | 7.41 | 7.50 | 7.26 | 7.28 | 0.25 | -3.32% | 7.27 | 50 | 7.28 | 15 | 0.00 |
| 2019-11-19 | 2406 | 1540363 | 538 | 11036026 | 7.27 | 7.27 | 7.10 | 7.15 | 0.13 | -1.79% | 7.15 | 12 | 7.16 | 6 | 0.00 |
| 2019-11-20 | 2406 | 1412902 | 506 | 10022311 | 7.14 | 7.20 | 7.02 | 7.15 | 0.00 | 0% | 7.14 | 25 | 7.15 | 2 | 0.00 |
| 2019-11-21 | 2406 | 1973515 | 608 | 13973663 | 7.06 | 7.20 | 7.03 | 7.13 | 0.02 | -0.28% | 7.13 | 3 | 7.15 | 13 | 0.00 |
| 2019-11-22 | 2406 | 14057725 | 3430 | 107731978 | 7.49 | 7.84 | 7.40 | 7.55 | 0.42 | 5.89% | 7.55 | 171 | 7.56 | 2 | 0.00 |
| 2019-12-02 | 2406 | 2938222 | 1350 | 34075010 | 12.00 | 12.20 | 11.25 | 11.50 | 0.00 | 52.32% | 11.50 | 4 | 11.55 | 6 | 0.00 |
| 2019-12-03 | 2406 | 6810368 | 2612 | 84850528 | 11.30 | 12.65 | 11.30 | 12.65 | 1.15 | 10% | 12.65 | 447 | 0.00 | 0 | 0.00 |
| 2019-12-04 | 2406 | 5894276 | 2250 | 74497034 | 13.00 | 13.05 | 12.35 | 12.40 | 0.25 | -1.98% | 12.40 | 21 | 12.45 | 16 | 0.00 |
| 2019-12-05 | 2406 | 3466956 | 1308 | 43496813 | 12.40 | 12.75 | 12.25 | 12.35 | 0.05 | -0.4% | 12.35 | 52 | 12.50 | 5 | 0.00 |
| 2019-12-06 | 2406 | 1563353 | 848 | 19213608 | 12.45 | 12.55 | 12.10 | 12.35 | 0.00 | 0% | 12.25 | 2 | 12.35 | 17 | 0.00 |
| 2019-12-09 | 2406 | 1898789 | 869 | 23425026 | 12.35 | 12.60 | 12.10 | 12.15 | 0.20 | -1.62% | 12.10 | 41 | 12.15 | 4 | 0.00 |
| 2019-12-10 | 2406 | 1668962 | 779 | 20016498 | 12.10 | 12.20 | 11.85 | 11.90 | 0.25 | -2.06% | 11.90 | 11 | 11.95 | 1 | 0.00 |
| 2019-12-11 | 2406 | 1557463 | 622 | 18706813 | 12.10 | 12.20 | 11.90 | 11.95 | 0.05 | 0.42% | 11.90 | 100 | 11.95 | 16 | 0.00 |
| 2019-12-12 | 2406 | 643745 | 345 | 7668232 | 12.05 | 12.10 | 11.85 | 11.85 | 0.10 | -0.84% | 11.85 | 14 | 11.90 | 14 | 0.00 |
| 2019-12-13 | 2406 | 1842592 | 542 | 22068185 | 11.85 | 12.15 | 11.80 | 11.90 | 0.05 | 0.42% | 11.90 | 1 | 11.95 | 18 | 0.00 |
| 2019-12-16 | 2406 | 712741 | 331 | 8479632 | 11.90 | 12.00 | 11.80 | 12.00 | 0.10 | 0.84% | 11.90 | 44 | 12.00 | 56 | 0.00 |
| 2019-12-17 | 2406 | 1038336 | 398 | 12421192 | 12.10 | 12.15 | 11.85 | 11.90 | 0.10 | -0.83% | 11.90 | 13 | 11.95 | 2 | 0.00 |
| 2019-12-18 | 2406 | 868845 | 423 | 10440578 | 11.90 | 12.10 | 11.90 | 12.00 | 0.10 | 0.84% | 11.95 | 25 | 12.00 | 6 | 0.00 |
| 2019-12-19 | 2406 | 1009705 | 411 | 12095224 | 12.05 | 12.15 | 11.90 | 11.90 | 0.10 | -0.83% | 11.90 | 55 | 11.95 | 20 | 0.00 |
| 2019-12-20 | 2406 | 2533078 | 1096 | 31029386 | 12.00 | 12.50 | 12.00 | 12.10 | 0.20 | 1.68% | 12.10 | 45 | 12.15 | 3 | 0.00 |
| 2019-12-23 | 2406 | 592112 | 310 | 7149894 | 12.10 | 12.20 | 12.00 | 12.00 | 0.10 | -0.83% | 12.00 | 47 | 12.05 | 16 | 0.00 |
| 2019-12-24 | 2406 | 835580 | 382 | 10008195 | 12.10 | 12.15 | 11.90 | 12.00 | 0.00 | 0% | 11.95 | 16 | 12.00 | 17 | 0.00 |
| 2019-12-25 | 2406 | 491303 | 299 | 5923939 | 12.00 | 12.15 | 11.95 | 11.95 | 0.05 | -0.42% | 11.95 | 91 | 12.00 | 1 | 0.00 |
| 2019-12-26 | 2406 | 5273085 | 2268 | 66061782 | 12.05 | 12.80 | 12.05 | 12.60 | 0.65 | 5.44% | 12.55 | 31 | 12.60 | 23 | 0.00 |
| 2019-12-27 | 2406 | 1578702 | 726 | 19537523 | 12.50 | 12.55 | 12.25 | 12.50 | 0.10 | -0.79% | 12.35 | 9 | 12.50 | 24 | 0.00 |
| 2019-12-30 | 2406 | 3660121 | 1655 | 47295259 | 12.50 | 13.30 | 12.50 | 12.80 | 0.30 | 2.4% | 12.80 | 27 | 12.85 | 12 | 0.00 |
| 2019-12-31 | 2406 | 1250886 | 603 | 15845725 | 12.85 | 12.85 | 12.50 | 12.75 | 0.05 | -0.39% | 12.70 | 40 | 12.75 | 5 | 0.00 |