一詮(2486)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 | 9.34 0 0% | 9.17 -0.17 -1.82% | 9.08 -0.09 -0.98% | 9.13 0.05 0.55% | 9.16 0.03 0.33% | 9.19 0.03 0.33% | 9.15 -0.04 -0.44% | 9.11 -0.04 -0.44% | 8.96 -0.15 -1.65% | 9.04 0.08 0.89% | 9.04 0 0% | 9.04 0 0% | 9.10 0.06 0.66% | 9.14 0.04 0.44% | 9.11 -0.03 -0.33% | 9.16 0.05 0.55% | 9.10 -0.06 -0.66% | 9.07 -0.03 -0.33% | 9.11 0.04 0.44% | 9.01 -0.1 -1.1% | 9.07 0.06 0.67% | 9.1 | ||||||||||
| 2 月 | 9.02 -0.05 -0.55% | 9.15 0.13 1.44% | 9.20 0.05 0.55% | 9.37 0.17 1.85% | 9.33 -0.04 -0.43% | 9.42 0.09 0.96% | 9.52 0.1 1.06% | 9.56 0.04 0.42% | 9.59 0.03 0.31% | 9.66 0.07 0.73% | 9.58 -0.08 -0.83% | 9.53 -0.05 -0.52% | 9.42 | |||||||||||||||||||
| 3 月 | 9.40 -0.13 -1.36% | 9.34 -0.06 -0.64% | 9.35 0.01 0.11% | 9.30 -0.05 -0.53% | 9.30 0 0% | 9.33 0.03 0.32% | 9.34 0.01 0.11% | 9.38 0.04 0.43% | 9.41 0.03 0.32% | 9.42 0.01 0.11% | 9.45 0.03 0.32% | 9.43 -0.02 -0.21% | 9.39 -0.04 -0.42% | 9.40 0.01 0.11% | 9.34 -0.06 -0.64% | 9.24 -0.1 -1.07% | 9.20 -0.04 -0.43% | 9.15 -0.05 -0.54% | 9.03 -0.12 -1.31% | 9.06 0.03 0.33% | 9.3 | |||||||||||
| 4 月 | 9.06 0 0% | 9.06 0 0% | 9.16 0.1 1.1% | 9.32 0.16 1.75% | 9.27 -0.05 -0.54% | 9.24 -0.03 -0.32% | 9.16 -0.08 -0.87% | 9.15 -0.01 -0.11% | 9.33 0.18 1.97% | 9.43 0.1 1.07% | 9.26 -0.17 -1.8% | 9.26 0 0% | 9.44 0.18 1.94% | 9.29 -0.15 -1.59% | 9.23 -0.06 -0.65% | 9.15 -0.08 -0.87% | 9.05 -0.1 -1.09% | 8.98 -0.07 -0.77% | 9.06 0.08 0.89% | 9.22 | ||||||||||||
| 5 月 | 9.02 -0.04 -0.44% | 9.09 0.07 0.78% | 8.95 -0.14 -1.54% | 8.96 0.01 0.11% | 8.90 -0.06 -0.67% | 8.69 -0.21 -2.36% | 8.68 -0.01 -0.12% | 8.28 -0.4 -4.61% | 8.35 0.07 0.85% | 8.45 0.1 1.2% | 8.39 -0.06 -0.71% | 8.08 -0.31 -3.69% | 8.05 -0.03 -0.37% | 8.19 0.14 1.74% | 8.00 -0.19 -2.32% | 8.10 0.1 1.25% | 8.14 0.04 0.49% | 8.21 0.07 0.86% | 8.20 -0.01 -0.12% | 8.25 0.05 0.61% | 8.24 -0.01 -0.12% | 8.42 | ||||||||||
| 6 月 | 8.30 0.06 0.73% | 8.23 -0.07 -0.84% | 8.22 -0.01 -0.12% | 8.20 -0.02 -0.24% | 8.20 0 0% | 8.20 0 0% | 8.21 0.01 0.12% | 8.21 0 0% | 8.19 -0.02 -0.24% | 8.13 -0.06 -0.73% | 8.10 -0.03 -0.37% | 8.16 0.06 0.74% | 8.35 0.19 2.33% | 8.28 -0.07 -0.84% | 8.29 0.01 0.12% | 8.22 -0.07 -0.84% | 8.20 -0.02 -0.24% | 8.19 -0.01 -0.12% | 8.11 -0.08 -0.98% | 8.21 | ||||||||||||
| 7 月 | 8.16 0.05 0.62% | 8.18 0.02 0.25% | 8.18 0 0% | 8.26 0.08 0.98% | 8.36 0.1 1.21% | 8.34 -0.02 -0.24% | 8.23 -0.11 -1.32% | 8.21 -0.02 -0.24% | 8.21 0 0% | 8.19 -0.02 -0.24% | 8.20 0.01 0.12% | 8.27 0.07 0.85% | 8.24 -0.03 -0.36% | 8.30 0.06 0.73% | 8.30 0 0% | 8.60 0.3 3.61% | 8.48 -0.12 -1.4% | 8.47 -0.01 -0.12% | 8.45 -0.02 -0.24% | 8.43 -0.02 -0.24% | 8.43 0 0% | 8.34 -0.09 -1.07% | 8.39 0.05 0.6% | 8.33 | ||||||||
| 8 月 | 8.34 -0.05 -0.6% | 8.24 -0.1 -1.2% | 8.08 -0.16 -1.94% | 8.03 -0.05 -0.62% | 7.93 -0.1 -1.25% | 8.05 0.12 1.51% | 8.01 -0.04 -0.5% | 7.99 -0.02 -0.25% | 8.00 0.01 0.13% | 7.99 -0.01 -0.13% | 8.07 0.08 1% | 8.15 0.08 0.99% | 8.25 0.1 1.23% | 8.33 0.08 0.97% | 8.32 -0.01 -0.12% | 8.35 0.03 0.36% | 8.35 0 0% | 8.38 0.03 0.36% | 8.39 0.01 0.12% | 8.47 0.08 0.95% | 8.47 0 0% | 8.2 | ||||||||||
| 9 月 | 8.47 0 0% | 8.28 -0.19 -2.24% | 8.32 0.04 0.48% | 8.30 -0.02 -0.24% | 8.25 -0.05 -0.6% | 8.23 -0.02 -0.24% | 8.15 -0.08 -0.97% | 8.19 0.04 0.49% | 8.25 0.06 0.73% | 8.23 -0.02 -0.24% | 8.20 -0.03 -0.36% | 8.26 0.06 0.73% | 8.25 -0.01 -0.12% | 8.43 0.18 2.18% | 8.50 0.07 0.83% | 8.49 -0.01 -0.12% | 8.44 -0.05 -0.59% | 8.40 -0.04 -0.47% | 8.20 -0.2 -2.38% | 8.29 | ||||||||||||
| 10 月 | 8.17 -0.03 -0.37% | 8.24 0.07 0.86% | 8.16 -0.08 -0.97% | 8.19 0.03 0.37% | 8.17 -0.02 -0.24% | 8.12 -0.05 -0.61% | 8.11 -0.01 -0.12% | 8.18 0.07 0.86% | 8.31 0.13 1.59% | 8.25 -0.06 -0.72% | 8.33 0.08 0.97% | 8.25 -0.08 -0.96% | 8.22 -0.03 -0.36% | 8.25 0.03 0.36% | 8.30 0.05 0.61% | 8.39 0.09 1.08% | 8.34 -0.05 -0.6% | 8.32 -0.02 -0.24% | 8.31 -0.01 -0.12% | 8.33 0.02 0.24% | 8.28 -0.05 -0.6% | 8.24 | ||||||||||
| 11 月 | 8.25 -0.03 -0.36% | 8.19 -0.06 -0.73% | 8.19 0 0% | 8.15 -0.04 -0.49% | 8.10 -0.05 -0.61% | 8.04 -0.06 -0.74% | 8.00 -0.04 -0.5% | 8.03 0.03 0.38% | 8.01 -0.02 -0.25% | 8.04 0.03 0.37% | 8.00 -0.04 -0.5% | 7.99 -0.01 -0.13% | 8.02 0.03 0.38% | 8.03 0.01 0.12% | 8.03 0 0% | 8.02 -0.01 -0.12% | 8.07 0.05 0.62% | 8.05 -0.02 -0.25% | 8.10 0.05 0.62% | 8.02 -0.08 -0.99% | 8.00 -0.02 -0.25% | 8.06 | ||||||||||
| 12 月 | 8.00 0 0% | 8.08 0.08 1% | 8.08 0 0% | 8.10 0.02 0.25% | 8.15 0.05 0.62% | 8.17 0.02 0.25% | 8.17 0 0% | 8.17 0 0% | 8.13 -0.04 -0.49% | 8.20 0.07 0.86% | 8.41 0.21 2.56% | 8.44 0.03 0.36% | 8.44 0 0% | 8.44 0 0% | 8.73 0.29 3.44% | 8.70 -0.03 -0.34% | 9.22 0.52 5.98% | 9.27 0.05 0.54% | 9.53 0.26 2.8% | 9.29 -0.24 -2.52% | 9.05 -0.24 -2.58% | 9.15 0.1 1.1% | 8.55 |
說明:最高漲幅:5.98%最低跌幅:-4.61% 最高價:9.66最低價:7.93平均價:8.58,灰色底表示週末,漲123天(9.47)元,跌147天(-10)元,平盤33天
6%=1,4%=2,3%=4,2%=13,1%=58,0%=78,-0%=1,-1%=2,-2%=3,-3%=13,-4%=60,-5%=68,
| 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 | 2486 | 272100 | 118 | 2560991 | 9.45 | 9.46 | 9.34 | 9.34 | 0.09 | 0% | 9.34 | 1 | 9.35 | 7 | 0.00 |
| 2019-01-03 | 2486 | 276223 | 120 | 2557404 | 9.32 | 9.33 | 9.17 | 9.17 | 0.17 | -1.82% | 9.17 | 24 | 9.21 | 24 | 0.00 |
| 2019-01-04 | 2486 | 280471 | 137 | 2532276 | 9.15 | 9.16 | 8.99 | 9.08 | 0.09 | -0.98% | 9.07 | 1 | 9.08 | 4 | 0.00 |
| 2019-01-07 | 2486 | 262160 | 123 | 2399326 | 9.20 | 9.25 | 9.11 | 9.13 | 0.05 | 0.55% | 9.13 | 8 | 9.14 | 1 | 0.00 |
| 2019-01-08 | 2486 | 153049 | 81 | 1397006 | 9.22 | 9.22 | 9.11 | 9.16 | 0.03 | 0.33% | 9.14 | 6 | 9.16 | 3 | 0.00 |
| 2019-01-09 | 2486 | 261098 | 136 | 2398987 | 9.24 | 9.24 | 9.16 | 9.19 | 0.03 | 0.33% | 9.19 | 8 | 9.20 | 2 | 0.00 |
| 2019-01-10 | 2486 | 186438 | 105 | 1709853 | 9.24 | 9.24 | 9.15 | 9.15 | 0.04 | -0.44% | 9.15 | 10 | 9.20 | 3 | 0.00 |
| 2019-01-11 | 2486 | 117007 | 65 | 1068043 | 9.16 | 9.16 | 9.11 | 9.11 | 0.04 | -0.44% | 9.11 | 27 | 9.12 | 1 | 0.00 |
| 2019-01-14 | 2486 | 228219 | 117 | 2053398 | 9.11 | 9.11 | 8.95 | 8.96 | 0.15 | -1.65% | 8.96 | 1 | 8.98 | 3 | 0.00 |
| 2019-01-15 | 2486 | 195339 | 112 | 1765688 | 8.96 | 9.11 | 8.96 | 9.04 | 0.08 | 0.89% | 9.03 | 3 | 9.04 | 1 | 0.00 |
| 2019-01-16 | 2486 | 259410 | 144 | 2349343 | 9.04 | 9.13 | 8.97 | 9.04 | 0.00 | 0% | 9.04 | 25 | 9.06 | 1 | 0.00 |
| 2019-01-17 | 2486 | 124842 | 67 | 1135085 | 9.19 | 9.19 | 9.03 | 9.04 | 0.00 | 0% | 9.04 | 1 | 9.08 | 6 | 0.00 |
| 2019-01-18 | 2486 | 318007 | 184 | 2894963 | 9.05 | 9.16 | 9.05 | 9.10 | 0.06 | 0.66% | 9.09 | 35 | 9.10 | 5 | 0.00 |
| 2019-01-21 | 2486 | 415113 | 200 | 3810152 | 9.16 | 9.24 | 9.12 | 9.14 | 0.04 | 0.44% | 9.14 | 1 | 9.15 | 10 | 0.00 |
| 2019-01-22 | 2486 | 220092 | 109 | 2011445 | 9.16 | 9.16 | 9.11 | 9.11 | 0.03 | -0.33% | 9.11 | 4 | 9.12 | 2 | 0.00 |
| 2019-01-23 | 2486 | 114007 | 68 | 1042453 | 9.11 | 9.23 | 9.10 | 9.16 | 0.05 | 0.55% | 9.12 | 6 | 9.16 | 6 | 0.00 |
| 2019-01-24 | 2486 | 287217 | 166 | 2635010 | 9.17 | 9.25 | 9.10 | 9.10 | 0.06 | -0.66% | 9.10 | 11 | 9.17 | 5 | 0.00 |
| 2019-01-25 | 2486 | 138468 | 101 | 1259185 | 9.17 | 9.17 | 9.07 | 9.07 | 0.03 | -0.33% | 9.07 | 5 | 9.11 | 4 | 0.00 |
| 2019-01-28 | 2486 | 92577 | 86 | 844038 | 9.12 | 9.16 | 9.10 | 9.11 | 0.04 | 0.44% | 9.11 | 1 | 9.13 | 4 | 0.00 |
| 2019-01-29 | 2486 | 185511 | 115 | 1676709 | 9.15 | 9.15 | 9.00 | 9.01 | 0.10 | -1.1% | 9.01 | 68 | 9.06 | 1 | 0.00 |
| 2019-01-30 | 2486 | 143294 | 70 | 1296456 | 9.09 | 9.10 | 9.03 | 9.07 | 0.06 | 0.67% | 9.04 | 5 | 9.07 | 1 | 0.00 |
| 2019-02-11 | 2486 | 193154 | 122 | 1744828 | 9.09 | 9.09 | 9.00 | 9.02 | 0.05 | -0.55% | 9.02 | 51 | 9.05 | 3 | 0.00 |
| 2019-02-12 | 2486 | 497109 | 199 | 4533019 | 9.00 | 9.20 | 9.00 | 9.15 | 0.13 | 1.44% | 9.10 | 2 | 9.15 | 7 | 0.00 |
| 2019-02-13 | 2486 | 571760 | 211 | 5251640 | 9.15 | 9.25 | 9.10 | 9.20 | 0.05 | 0.55% | 9.20 | 1 | 9.22 | 6 | 0.00 |
| 2019-02-14 | 2486 | 751480 | 329 | 7004992 | 9.22 | 9.39 | 9.15 | 9.37 | 0.17 | 1.85% | 9.36 | 12 | 9.37 | 5 | 0.00 |
| 2019-02-18 | 2486 | 680041 | 279 | 6360059 | 9.31 | 9.41 | 9.28 | 9.33 | 0.02 | -0.43% | 9.33 | 2 | 9.37 | 20 | 0.00 |
| 2019-02-19 | 2486 | 487285 | 196 | 4580977 | 9.34 | 9.44 | 9.34 | 9.42 | 0.09 | 0.96% | 9.39 | 8 | 9.42 | 3 | 0.00 |
| 2019-02-20 | 2486 | 1001022 | 452 | 9582772 | 9.46 | 9.77 | 9.43 | 9.52 | 0.10 | 1.06% | 9.52 | 1 | 9.55 | 12 | 0.00 |
| 2019-02-21 | 2486 | 429321 | 203 | 4101169 | 9.62 | 9.62 | 9.49 | 9.56 | 0.04 | 0.42% | 9.56 | 4 | 9.59 | 5 | 0.00 |
| 2019-02-22 | 2486 | 461572 | 194 | 4420668 | 9.55 | 9.64 | 9.55 | 9.59 | 0.03 | 0.31% | 9.58 | 1 | 9.59 | 3 | 0.00 |
| 2019-02-25 | 2486 | 1039338 | 406 | 10087697 | 9.66 | 9.81 | 9.56 | 9.66 | 0.07 | 0.73% | 9.65 | 2 | 9.73 | 4 | 0.00 |
| 2019-02-26 | 2486 | 585420 | 224 | 5650483 | 9.71 | 9.79 | 9.54 | 9.58 | 0.08 | -0.83% | 9.57 | 1 | 9.58 | 4 | 0.00 |
| 2019-02-27 | 2486 | 242492 | 136 | 2314114 | 9.56 | 9.59 | 9.51 | 9.53 | 0.05 | -0.52% | 9.53 | 3 | 9.56 | 1 | 0.00 |
| 2019-03-04 | 2486 | 334068 | 175 | 3143762 | 9.53 | 9.53 | 9.36 | 9.40 | 0.13 | -1.36% | 9.40 | 5 | 9.44 | 2 | 0.00 |
| 2019-03-05 | 2486 | 349502 | 149 | 3273629 | 9.35 | 9.44 | 9.33 | 9.34 | 0.06 | -0.64% | 9.34 | 7 | 9.39 | 16 | 0.00 |
| 2019-03-06 | 2486 | 322216 | 177 | 3013795 | 9.40 | 9.40 | 9.31 | 9.35 | 0.01 | 0.11% | 9.35 | 5 | 9.37 | 1 | 0.00 |
| 2019-03-07 | 2486 | 919678 | 408 | 8685561 | 9.42 | 9.59 | 9.30 | 9.30 | 0.05 | -0.53% | 9.30 | 13 | 9.35 | 2 | 0.00 |
| 2019-03-08 | 2486 | 348023 | 136 | 3241967 | 9.32 | 9.46 | 9.25 | 9.30 | 0.00 | 0% | 9.30 | 3 | 9.35 | 13 | 0.00 |
| 2019-03-11 | 2486 | 164031 | 119 | 1524716 | 9.38 | 9.38 | 9.26 | 9.33 | 0.03 | 0.32% | 9.28 | 5 | 9.33 | 4 | 0.00 |
| 2019-03-12 | 2486 | 1005182 | 327 | 9497305 | 9.36 | 9.56 | 9.34 | 9.34 | 0.01 | 0.11% | 9.34 | 25 | 9.35 | 2 | 0.00 |
| 2019-03-13 | 2486 | 395362 | 180 | 3717680 | 9.38 | 9.44 | 9.35 | 9.38 | 0.04 | 0.43% | 9.38 | 5 | 9.41 | 11 | 0.00 |
| 2019-03-14 | 2486 | 673010 | 289 | 6349443 | 9.40 | 9.51 | 9.37 | 9.41 | 0.03 | 0.32% | 9.41 | 3 | 9.42 | 1 | 0.00 |
| 2019-03-15 | 2486 | 605012 | 221 | 5717244 | 9.38 | 9.54 | 9.38 | 9.42 | 0.01 | 0.11% | 9.42 | 9 | 9.43 | 3 | 0.00 |
| 2019-03-18 | 2486 | 2788322 | 566 | 26686507 | 9.43 | 9.65 | 9.40 | 9.45 | 0.03 | 0.32% | 9.45 | 24 | 9.47 | 5 | 0.00 |
| 2019-03-19 | 2486 | 397176 | 179 | 3759005 | 9.47 | 9.54 | 9.43 | 9.43 | 0.02 | -0.21% | 9.43 | 36 | 9.44 | 5 | 0.00 |
| 2019-03-20 | 2486 | 533173 | 211 | 5014855 | 9.43 | 9.48 | 9.39 | 9.39 | 0.04 | -0.42% | 9.39 | 12 | 9.40 | 13 | 0.00 |
| 2019-03-21 | 2486 | 400227 | 180 | 3753486 | 9.43 | 9.43 | 9.34 | 9.40 | 0.01 | 0.11% | 9.40 | 111 | 9.41 | 21 | 0.00 |
| 2019-03-22 | 2486 | 516666 | 201 | 4865909 | 9.42 | 9.50 | 9.33 | 9.34 | 0.06 | -0.64% | 9.34 | 1 | 9.35 | 8 | 0.00 |
| 2019-03-25 | 2486 | 631050 | 204 | 5842553 | 9.24 | 9.32 | 9.20 | 9.24 | 0.10 | -1.07% | 9.24 | 5 | 9.25 | 14 | 0.00 |
| 2019-03-26 | 2486 | 284147 | 133 | 2617035 | 9.29 | 9.29 | 9.17 | 9.20 | 0.04 | -0.43% | 9.19 | 15 | 9.20 | 2 | 0.00 |
| 2019-03-27 | 2486 | 216233 | 118 | 1980163 | 9.20 | 9.20 | 9.14 | 9.15 | 0.05 | -0.54% | 9.15 | 2 | 9.16 | 2 | 0.00 |
| 2019-03-28 | 2486 | 388221 | 181 | 3526970 | 9.15 | 9.15 | 9.03 | 9.03 | 0.12 | -1.31% | 9.03 | 21 | 9.07 | 7 | 0.00 |
| 2019-03-29 | 2486 | 237252 | 121 | 2152567 | 9.11 | 9.15 | 9.05 | 9.06 | 0.03 | 0.33% | 9.06 | 13 | 9.07 | 2 | 0.00 |
| 2019-04-01 | 2486 | 168058 | 129 | 1525832 | 9.07 | 9.10 | 9.06 | 9.06 | 0.00 | 0% | 9.06 | 3 | 9.08 | 4 | 0.00 |
| 2019-04-02 | 2486 | 203513 | 88 | 1849716 | 9.07 | 9.17 | 9.05 | 9.06 | 0.00 | 0% | 9.06 | 16 | 9.08 | 7 | 0.00 |
| 2019-04-03 | 2486 | 282310 | 135 | 2581861 | 9.09 | 9.26 | 9.06 | 9.16 | 0.10 | 1.1% | 9.15 | 8 | 9.16 | 3 | 0.00 |
| 2019-04-08 | 2486 | 2058851 | 774 | 19454099 | 9.16 | 9.67 | 9.13 | 9.32 | 0.16 | 1.75% | 9.32 | 7 | 9.33 | 10 | 0.00 |
| 2019-04-09 | 2486 | 261826 | 137 | 2427862 | 9.40 | 9.40 | 9.23 | 9.27 | 0.05 | -0.54% | 9.27 | 1 | 9.29 | 6 | 0.00 |
| 2019-04-10 | 2486 | 244020 | 128 | 2249700 | 9.25 | 9.25 | 9.19 | 9.24 | 0.03 | -0.32% | 9.24 | 7 | 9.26 | 1 | 0.00 |
| 2019-04-11 | 2486 | 302725 | 128 | 2791185 | 9.20 | 9.29 | 9.16 | 9.16 | 0.08 | -0.87% | 9.16 | 15 | 9.27 | 3 | 0.00 |
| 2019-04-12 | 2486 | 191499 | 68 | 1756154 | 9.16 | 9.21 | 9.15 | 9.15 | 0.01 | -0.11% | 9.15 | 2 | 9.17 | 1 | 0.00 |
| 2019-04-15 | 2486 | 583152 | 271 | 5439134 | 9.18 | 9.40 | 9.16 | 9.33 | 0.18 | 1.97% | 9.31 | 6 | 9.35 | 2 | 0.00 |
| 2019-04-17 | 2486 | 553045 | 273 | 5234654 | 9.54 | 9.58 | 9.41 | 9.43 | 0.07 | 1.07% | 9.43 | 6 | 9.46 | 5 | 0.00 |
| 2019-04-18 | 2486 | 560404 | 237 | 5248284 | 9.45 | 9.52 | 9.26 | 9.26 | 0.17 | -1.8% | 9.26 | 15 | 9.29 | 4 | 0.00 |
| 2019-04-19 | 2486 | 351857 | 134 | 3268101 | 9.36 | 9.38 | 9.26 | 9.26 | 0.00 | 0% | 9.25 | 22 | 9.30 | 1 | 0.00 |
| 2019-04-22 | 2486 | 515398 | 195 | 4820239 | 9.30 | 9.44 | 9.27 | 9.44 | 0.18 | 1.94% | 9.40 | 4 | 9.44 | 1 | 0.00 |
| 2019-04-23 | 2486 | 221502 | 100 | 2069582 | 9.45 | 9.45 | 9.29 | 9.29 | 0.15 | -1.59% | 9.29 | 3 | 9.35 | 5 | 0.00 |
| 2019-04-24 | 2486 | 205160 | 104 | 1901755 | 9.32 | 9.35 | 9.21 | 9.23 | 0.06 | -0.65% | 9.22 | 6 | 9.25 | 5 | 0.00 |
| 2019-04-25 | 2486 | 266635 | 121 | 2446717 | 9.24 | 9.24 | 9.14 | 9.15 | 0.08 | -0.87% | 9.15 | 11 | 9.21 | 4 | 0.00 |
| 2019-04-26 | 2486 | 377459 | 169 | 3427641 | 9.16 | 9.16 | 9.04 | 9.05 | 0.10 | -1.09% | 9.04 | 9 | 9.05 | 11 | 0.00 |
| 2019-04-29 | 2486 | 215055 | 128 | 1938897 | 9.06 | 9.10 | 8.96 | 8.98 | 0.07 | -0.77% | 8.98 | 19 | 9.02 | 3 | 0.00 |
| 2019-04-30 | 2486 | 134510 | 71 | 1213449 | 8.99 | 9.07 | 8.98 | 9.06 | 0.08 | 0.89% | 9.03 | 6 | 9.07 | 5 | 0.00 |
| 2019-05-02 | 2486 | 213649 | 88 | 1929221 | 9.06 | 9.11 | 9.00 | 9.02 | 0.04 | -0.44% | 9.02 | 2 | 9.05 | 2 | 0.00 |
| 2019-05-03 | 2486 | 219209 | 96 | 1991653 | 9.04 | 9.15 | 9.02 | 9.09 | 0.07 | 0.78% | 9.09 | 2 | 9.13 | 7 | 0.00 |
| 2019-05-06 | 2486 | 552991 | 192 | 4960806 | 9.09 | 9.09 | 8.94 | 8.95 | 0.14 | -1.54% | 8.95 | 2 | 8.96 | 10 | 0.00 |
| 2019-05-07 | 2486 | 251001 | 73 | 2254109 | 9.05 | 9.05 | 8.95 | 8.96 | 0.01 | 0.11% | 8.96 | 2 | 8.98 | 1 | 0.00 |
| 2019-05-08 | 2486 | 281752 | 126 | 2499676 | 8.90 | 8.93 | 8.83 | 8.90 | 0.06 | -0.67% | 8.90 | 5 | 8.92 | 1 | 0.00 |
| 2019-05-09 | 2486 | 404345 | 186 | 3540522 | 8.95 | 8.95 | 8.60 | 8.69 | 0.21 | -2.36% | 8.62 | 1 | 8.69 | 2 | 0.00 |
| 2019-05-10 | 2486 | 233100 | 85 | 2029539 | 8.66 | 8.78 | 8.64 | 8.68 | 0.01 | -0.12% | 8.66 | 1 | 8.68 | 12 | 0.00 |
| 2019-05-13 | 2486 | 394843 | 178 | 3333211 | 8.70 | 8.70 | 8.20 | 8.28 | 0.40 | -4.61% | 8.28 | 14 | 8.32 | 2 | 0.00 |
| 2019-05-14 | 2486 | 249236 | 132 | 2052088 | 8.26 | 8.35 | 8.10 | 8.35 | 0.07 | 0.85% | 8.34 | 1 | 8.35 | 8 | 0.00 |
| 2019-05-15 | 2486 | 135093 | 58 | 1141658 | 8.50 | 8.50 | 8.36 | 8.45 | 0.10 | 1.2% | 8.42 | 2 | 8.45 | 2 | 0.00 |
| 2019-05-16 | 2486 | 106244 | 50 | 892648 | 8.45 | 8.45 | 8.37 | 8.39 | 0.06 | -0.71% | 8.39 | 86 | 8.40 | 3 | 0.00 |
| 2019-05-17 | 2486 | 285769 | 103 | 2368533 | 8.42 | 8.56 | 8.08 | 8.08 | 0.31 | -3.69% | 8.08 | 19 | 8.13 | 5 | 0.00 |
| 2019-05-20 | 2486 | 359002 | 141 | 2885856 | 8.09 | 8.12 | 7.97 | 8.05 | 0.03 | -0.37% | 8.01 | 2 | 8.05 | 3 | 0.00 |
| 2019-05-22 | 2486 | 122439 | 64 | 1007916 | 8.16 | 8.30 | 8.16 | 8.19 | 0.01 | 1.74% | 8.18 | 3 | 8.19 | 5 | 0.00 |
| 2019-05-23 | 2486 | 469653 | 178 | 3763826 | 8.12 | 8.12 | 7.97 | 8.00 | 0.19 | -2.32% | 8.00 | 14 | 8.08 | 6 | 0.00 |
| 2019-05-24 | 2486 | 268926 | 123 | 2165923 | 8.03 | 8.10 | 8.00 | 8.10 | 0.10 | 1.25% | 8.05 | 5 | 8.10 | 64 | 0.00 |
| 2019-05-27 | 2486 | 226398 | 129 | 1833297 | 8.10 | 8.15 | 8.05 | 8.14 | 0.04 | 0.49% | 8.09 | 1 | 8.14 | 1 | 0.00 |
| 2019-05-28 | 2486 | 142000 | 74 | 1161430 | 8.18 | 8.22 | 8.12 | 8.21 | 0.07 | 0.86% | 8.18 | 1 | 8.21 | 1 | 0.00 |
| 2019-05-29 | 2486 | 104830 | 89 | 862884 | 8.02 | 8.30 | 8.02 | 8.20 | 0.01 | -0.12% | 8.20 | 9 | 8.24 | 1 | 0.00 |
| 2019-05-30 | 2486 | 116127 | 67 | 960522 | 8.26 | 8.29 | 8.23 | 8.25 | 0.05 | 0.61% | 8.23 | 5 | 8.27 | 2 | 0.00 |
| 2019-05-31 | 2486 | 94700 | 57 | 781889 | 8.18 | 8.30 | 8.18 | 8.24 | 0.01 | -0.12% | 8.24 | 13 | 8.29 | 9 | 0.00 |
| 2019-06-03 | 2486 | 143618 | 109 | 1189177 | 8.20 | 8.31 | 8.19 | 8.30 | 0.06 | 0.73% | 8.26 | 3 | 8.30 | 2 | 0.00 |
| 2019-06-04 | 2486 | 84377 | 55 | 697206 | 8.34 | 8.35 | 8.22 | 8.23 | 0.07 | -0.84% | 8.23 | 5 | 8.25 | 1 | 0.00 |
| 2019-06-05 | 2486 | 214412 | 65 | 1766793 | 8.27 | 8.27 | 8.21 | 8.22 | 0.01 | -0.12% | 8.23 | 1 | 8.27 | 2 | 0.00 |
| 2019-06-06 | 2486 | 50100 | 39 | 410034 | 8.20 | 8.22 | 8.15 | 8.20 | 0.02 | -0.24% | 8.18 | 1 | 8.21 | 3 | 0.00 |
| 2019-06-10 | 2486 | 115963 | 58 | 951735 | 8.22 | 8.24 | 8.19 | 8.20 | 0.00 | 0% | 8.19 | 6 | 8.22 | 7 | 0.00 |
| 2019-06-11 | 2486 | 172198 | 65 | 1414763 | 8.20 | 8.25 | 8.19 | 8.20 | 0.00 | 0% | 8.20 | 17 | 8.21 | 10 | 0.00 |
| 2019-06-12 | 2486 | 159004 | 57 | 1303922 | 8.21 | 8.22 | 8.18 | 8.21 | 0.01 | 0.12% | 8.20 | 20 | 8.21 | 4 | 0.00 |
| 2019-06-13 | 2486 | 174044 | 58 | 1428262 | 8.24 | 8.24 | 8.19 | 8.21 | 0.00 | 0% | 8.20 | 10 | 8.22 | 5 | 0.00 |
| 2019-06-14 | 2486 | 173262 | 63 | 1420707 | 8.22 | 8.24 | 8.19 | 8.19 | 0.02 | -0.24% | 8.18 | 3 | 8.19 | 16 | 0.00 |
| 2019-06-17 | 2486 | 142004 | 81 | 1157062 | 8.17 | 8.19 | 8.12 | 8.13 | 0.06 | -0.73% | 8.13 | 2 | 8.15 | 6 | 0.00 |
| 2019-06-18 | 2486 | 75991 | 53 | 615246 | 8.10 | 8.11 | 8.09 | 8.10 | 0.03 | -0.37% | 8.10 | 8 | 8.12 | 15 | 0.00 |
| 2019-06-19 | 2486 | 134244 | 77 | 1092508 | 8.12 | 8.19 | 8.10 | 8.16 | 0.06 | 0.74% | 8.15 | 1 | 8.16 | 2 | 0.00 |
| 2019-06-20 | 2486 | 266490 | 147 | 2204166 | 8.18 | 8.35 | 8.17 | 8.35 | 0.19 | 2.33% | 8.34 | 5 | 8.35 | 3 | 0.00 |
| 2019-06-21 | 2486 | 111527 | 54 | 927773 | 8.39 | 8.39 | 8.26 | 8.28 | 0.07 | -0.84% | 8.28 | 1 | 8.30 | 5 | 0.00 |
| 2019-06-24 | 2486 | 79274 | 43 | 656388 | 8.25 | 8.29 | 8.25 | 8.29 | 0.01 | 0.12% | 8.28 | 6 | 8.29 | 9 | 0.00 |
| 2019-06-25 | 2486 | 389806 | 92 | 3238887 | 8.29 | 8.35 | 8.22 | 8.22 | 0.07 | -0.84% | 8.22 | 10 | 8.28 | 1 | 0.00 |
| 2019-06-26 | 2486 | 122161 | 58 | 1003371 | 8.22 | 8.28 | 8.20 | 8.20 | 0.02 | -0.24% | 8.20 | 5 | 8.25 | 2 | 0.00 |
| 2019-06-27 | 2486 | 181396 | 65 | 1491570 | 8.23 | 8.26 | 8.18 | 8.19 | 0.01 | -0.12% | 8.19 | 8 | 8.20 | 5 | 0.00 |
| 2019-06-28 | 2486 | 170349 | 93 | 1390335 | 8.21 | 8.22 | 8.11 | 8.11 | 0.08 | -0.98% | 8.11 | 4 | 8.18 | 1 | 0.00 |
| 2019-07-01 | 2486 | 103010 | 61 | 840002 | 8.26 | 8.26 | 8.12 | 8.16 | 0.05 | 0.62% | 8.15 | 47 | 8.16 | 1 | 0.00 |
| 2019-07-02 | 2486 | 184201 | 58 | 1505641 | 8.13 | 8.21 | 8.13 | 8.18 | 0.02 | 0.25% | 8.18 | 2 | 8.19 | 20 | 0.00 |
| 2019-07-03 | 2486 | 195001 | 86 | 1602128 | 8.18 | 8.32 | 8.18 | 8.18 | 0.00 | 0% | 8.18 | 11 | 8.23 | 3 | 0.00 |
| 2019-07-04 | 2486 | 178099 | 79 | 1467508 | 8.20 | 8.29 | 8.19 | 8.26 | 0.08 | 0.98% | 8.21 | 17 | 8.26 | 3 | 0.00 |
| 2019-07-05 | 2486 | 169102 | 89 | 1401112 | 8.30 | 8.37 | 8.21 | 8.36 | 0.10 | 1.21% | 8.33 | 1 | 8.36 | 2 | 0.00 |
| 2019-07-08 | 2486 | 189351 | 88 | 1581295 | 8.44 | 8.44 | 8.30 | 8.34 | 0.02 | -0.24% | 8.30 | 10 | 8.34 | 5 | 0.00 |
| 2019-07-09 | 2486 | 141655 | 75 | 1170295 | 8.31 | 8.36 | 8.23 | 8.23 | 0.11 | -1.32% | 8.23 | 4 | 8.27 | 2 | 0.00 |
| 2019-07-10 | 2486 | 241168 | 136 | 1985433 | 8.36 | 8.36 | 8.20 | 8.21 | 0.02 | -0.24% | 8.21 | 13 | 8.24 | 3 | 0.00 |
| 2019-07-11 | 2486 | 162546 | 86 | 1336348 | 8.24 | 8.25 | 8.20 | 8.21 | 0.00 | 0% | 8.21 | 13 | 8.22 | 3 | 0.00 |
| 2019-07-12 | 2486 | 450600 | 164 | 3712141 | 8.29 | 8.29 | 8.18 | 8.19 | 0.02 | -0.24% | 8.19 | 4 | 8.21 | 32 | 0.00 |
| 2019-07-15 | 2486 | 301053 | 106 | 2466386 | 8.24 | 8.25 | 8.17 | 8.20 | 0.01 | 0.12% | 8.20 | 8 | 8.23 | 6 | 0.00 |
| 2019-07-16 | 2486 | 125627 | 71 | 1034752 | 8.20 | 8.27 | 8.20 | 8.27 | 0.07 | 0.85% | 8.23 | 1 | 8.27 | 9 | 0.00 |
| 2019-07-17 | 2486 | 329408 | 145 | 2720454 | 8.27 | 8.32 | 8.23 | 8.24 | 0.03 | -0.36% | 8.24 | 17 | 8.26 | 7 | 0.00 |
| 2019-07-18 | 2486 | 556487 | 206 | 4620981 | 8.25 | 8.34 | 8.25 | 8.30 | 0.06 | 0.73% | 8.29 | 2 | 8.31 | 11 | 0.00 |
| 2019-07-19 | 2486 | 276771 | 134 | 2299530 | 8.39 | 8.39 | 8.27 | 8.30 | 0.00 | 0% | 8.30 | 8 | 8.32 | 19 | 0.00 |
| 2019-07-22 | 2486 | 2044898 | 780 | 17790440 | 8.30 | 8.94 | 8.30 | 8.60 | 0.30 | 3.61% | 8.60 | 12 | 8.64 | 6 | 0.00 |
| 2019-07-23 | 2486 | 581050 | 254 | 4937004 | 8.55 | 8.60 | 8.45 | 8.48 | 0.12 | -1.4% | 8.48 | 1 | 8.49 | 10 | 0.00 |
| 2019-07-24 | 2486 | 204530 | 110 | 1737608 | 8.52 | 8.52 | 8.47 | 8.47 | 0.01 | -0.12% | 8.47 | 9 | 8.50 | 1 | 0.00 |
| 2019-07-25 | 2486 | 243161 | 116 | 2055721 | 8.48 | 8.55 | 8.41 | 8.45 | 0.02 | -0.24% | 8.45 | 25 | 8.50 | 1 | 0.00 |
| 2019-07-26 | 2486 | 151426 | 82 | 1276916 | 8.46 | 8.50 | 8.41 | 8.43 | 0.02 | -0.24% | 8.43 | 24 | 8.47 | 7 | 0.00 |
| 2019-07-29 | 2486 | 155571 | 79 | 1314973 | 8.40 | 8.50 | 8.40 | 8.43 | 0.00 | 0% | 8.43 | 14 | 8.44 | 1 | 0.00 |
| 2019-07-30 | 2486 | 234003 | 92 | 1961754 | 8.44 | 8.44 | 8.34 | 8.34 | 0.09 | -1.07% | 8.34 | 7 | 8.39 | 2 | 0.00 |
| 2019-07-31 | 2486 | 162105 | 67 | 1353539 | 8.34 | 8.39 | 8.32 | 8.39 | 0.05 | 0.6% | 8.36 | 1 | 8.39 | 1 | 0.00 |
| 2019-08-01 | 2486 | 215231 | 87 | 1789325 | 8.31 | 8.39 | 8.28 | 8.34 | 0.05 | -0.6% | 8.30 | 4 | 8.34 | 3 | 0.00 |
| 2019-08-02 | 2486 | 251635 | 95 | 2068962 | 8.30 | 8.30 | 8.18 | 8.24 | 0.10 | -1.2% | 8.20 | 4 | 8.25 | 4 | 0.00 |
| 2019-08-05 | 2486 | 209003 | 98 | 1695387 | 8.16 | 8.16 | 8.02 | 8.08 | 0.16 | -1.94% | 8.05 | 2 | 8.08 | 8 | 0.00 |
| 2019-08-06 | 2486 | 244228 | 128 | 1938685 | 7.99 | 8.04 | 7.80 | 8.03 | 0.05 | -0.62% | 8.03 | 1 | 8.04 | 5 | 0.00 |
| 2019-08-07 | 2486 | 270991 | 115 | 2161342 | 7.96 | 8.03 | 7.93 | 7.93 | 0.10 | -1.25% | 7.93 | 4 | 8.00 | 1 | 0.00 |
| 2019-08-08 | 2486 | 145415 | 68 | 1163270 | 7.93 | 8.06 | 7.93 | 8.05 | 0.12 | 1.51% | 8.00 | 5 | 8.05 | 4 | 0.00 |
| 2019-08-12 | 2486 | 226592 | 79 | 1814910 | 8.00 | 8.05 | 7.95 | 8.01 | 0.04 | -0.5% | 8.01 | 2 | 8.04 | 23 | 0.00 |
| 2019-08-13 | 2486 | 353138 | 125 | 2833980 | 8.06 | 8.18 | 7.95 | 7.99 | 0.02 | -0.25% | 7.96 | 4 | 7.99 | 2 | 0.00 |
| 2019-08-14 | 2486 | 244227 | 111 | 1958417 | 8.05 | 8.06 | 8.00 | 8.00 | 0.01 | 0.13% | 8.00 | 140 | 8.05 | 43 | 0.00 |
| 2019-08-15 | 2486 | 279051 | 99 | 2206662 | 7.95 | 7.99 | 7.85 | 7.99 | 0.01 | -0.12% | 7.93 | 1 | 7.99 | 4 | 0.00 |
| 2019-08-16 | 2486 | 202857 | 90 | 1633638 | 8.06 | 8.08 | 8.02 | 8.07 | 0.08 | 1% | 8.07 | 11 | 8.08 | 23 | 0.00 |
| 2019-08-19 | 2486 | 300593 | 116 | 2446670 | 8.10 | 8.19 | 8.10 | 8.15 | 0.08 | 0.99% | 8.15 | 27 | 8.20 | 11 | 0.00 |
| 2019-08-20 | 2486 | 291001 | 132 | 2403028 | 8.20 | 8.33 | 8.20 | 8.25 | 0.10 | 1.23% | 8.25 | 11 | 8.28 | 2 | 0.00 |
| 2019-08-21 | 2486 | 327637 | 159 | 2724173 | 8.28 | 8.36 | 8.28 | 8.33 | 0.08 | 0.97% | 8.31 | 5 | 8.33 | 3 | 0.00 |
| 2019-08-22 | 2486 | 477337 | 129 | 3972950 | 8.33 | 8.36 | 8.30 | 8.32 | 0.01 | -0.12% | 8.30 | 5 | 8.32 | 6 | 0.00 |
| 2019-08-23 | 2486 | 327382 | 77 | 2715416 | 8.29 | 8.35 | 8.26 | 8.35 | 0.03 | 0.36% | 8.31 | 36 | 8.35 | 10 | 0.00 |
| 2019-08-26 | 2486 | 127231 | 67 | 1050246 | 8.26 | 8.35 | 8.21 | 8.35 | 0.00 | 0% | 8.29 | 1 | 8.35 | 10 | 0.00 |
| 2019-08-27 | 2486 | 329201 | 113 | 2762273 | 8.29 | 8.44 | 8.29 | 8.38 | 0.03 | 0.36% | 8.37 | 12 | 8.38 | 4 | 0.00 |
| 2019-08-28 | 2486 | 412499 | 86 | 3461543 | 8.35 | 8.45 | 8.31 | 8.39 | 0.01 | 0.12% | 8.39 | 20 | 8.41 | 2 | 0.00 |
| 2019-08-29 | 2486 | 279262 | 108 | 2362251 | 8.41 | 8.49 | 8.41 | 8.47 | 0.08 | 0.95% | 8.42 | 15 | 8.48 | 14 | 0.00 |
| 2019-08-30 | 2486 | 354633 | 108 | 2997468 | 8.48 | 8.49 | 8.43 | 8.47 | 0.00 | 0% | 8.43 | 12 | 8.47 | 15 | 0.00 |
| 2019-09-02 | 2486 | 339271 | 125 | 2874424 | 8.55 | 8.55 | 8.43 | 8.47 | 0.00 | 0% | 8.46 | 15 | 8.48 | 3 | 0.00 |
| 2019-09-03 | 2486 | 605781 | 169 | 5070608 | 8.43 | 8.46 | 8.28 | 8.28 | 0.19 | -2.24% | 8.28 | 4 | 8.31 | 1 | 0.00 |
| 2019-09-04 | 2486 | 299001 | 100 | 2482459 | 8.28 | 8.37 | 8.26 | 8.32 | 0.04 | 0.48% | 8.31 | 2 | 8.32 | 8 | 0.00 |
| 2019-09-05 | 2486 | 351485 | 120 | 2924551 | 8.41 | 8.41 | 8.29 | 8.30 | 0.02 | -0.24% | 8.28 | 16 | 8.30 | 26 | 0.00 |
| 2019-09-06 | 2486 | 240101 | 106 | 1980948 | 8.28 | 8.30 | 8.23 | 8.25 | 0.05 | -0.6% | 8.25 | 4 | 8.27 | 10 | 0.00 |
| 2019-09-09 | 2486 | 217024 | 107 | 1784093 | 8.25 | 8.32 | 8.20 | 8.23 | 0.02 | -0.24% | 8.21 | 2 | 8.23 | 68 | 0.00 |
| 2019-09-10 | 2486 | 204575 | 97 | 1669758 | 8.23 | 8.23 | 8.13 | 8.15 | 0.08 | -0.97% | 8.14 | 1 | 8.15 | 41 | 0.00 |
| 2019-09-11 | 2486 | 150197 | 63 | 1224541 | 8.15 | 8.20 | 8.15 | 8.19 | 0.04 | 0.49% | 8.16 | 1 | 8.20 | 13 | 0.00 |
| 2019-09-12 | 2486 | 188236 | 81 | 1546201 | 8.19 | 8.25 | 8.19 | 8.25 | 0.06 | 0.73% | 8.20 | 2 | 8.25 | 4 | 0.00 |
| 2019-09-16 | 2486 | 381801 | 61 | 3150084 | 8.29 | 8.29 | 8.21 | 8.23 | 0.02 | -0.24% | 8.22 | 2 | 8.23 | 7 | 0.00 |
| 2019-09-17 | 2486 | 63505 | 33 | 520455 | 8.22 | 8.22 | 8.18 | 8.20 | 0.03 | -0.36% | 8.20 | 4 | 8.22 | 13 | 0.00 |
| 2019-09-18 | 2486 | 160004 | 79 | 1311812 | 8.18 | 8.26 | 8.16 | 8.26 | 0.06 | 0.73% | 8.18 | 12 | 8.26 | 7 | 0.00 |
| 2019-09-19 | 2486 | 188053 | 92 | 1542493 | 8.21 | 8.27 | 8.16 | 8.25 | 0.01 | -0.12% | 8.21 | 2 | 8.25 | 9 | 0.00 |
| 2019-09-20 | 2486 | 1314816 | 337 | 10991300 | 8.27 | 8.47 | 8.20 | 8.43 | 0.18 | 2.18% | 8.42 | 9 | 8.43 | 2 | 0.00 |
| 2019-09-23 | 2486 | 454622 | 177 | 3861813 | 8.44 | 8.55 | 8.44 | 8.50 | 0.07 | 0.83% | 8.49 | 40 | 8.50 | 6 | 0.00 |
| 2019-09-24 | 2486 | 342100 | 104 | 2895151 | 8.54 | 8.54 | 8.42 | 8.49 | 0.01 | -0.12% | 8.48 | 1 | 8.49 | 12 | 0.00 |
| 2019-09-25 | 2486 | 307887 | 120 | 2566832 | 8.43 | 8.44 | 8.30 | 8.44 | 0.05 | -0.59% | 8.33 | 3 | 8.44 | 8 | 0.00 |
| 2019-09-26 | 2486 | 278054 | 99 | 2327056 | 8.44 | 8.44 | 8.31 | 8.40 | 0.04 | -0.47% | 8.35 | 1 | 8.40 | 1 | 0.00 |
| 2019-09-27 | 2486 | 224243 | 106 | 1857941 | 8.33 | 8.33 | 8.20 | 8.20 | 0.20 | -2.38% | 8.20 | 3 | 8.22 | 2 | 0.00 |
| 2019-10-01 | 2486 | 231999 | 90 | 1904550 | 8.20 | 8.29 | 8.15 | 8.17 | 0.03 | -0.37% | 8.17 | 7 | 8.19 | 26 | 0.00 |
| 2019-10-02 | 2486 | 76235 | 43 | 624975 | 8.17 | 8.25 | 8.16 | 8.24 | 0.07 | 0.86% | 8.21 | 6 | 8.24 | 8 | 0.00 |
| 2019-10-03 | 2486 | 270307 | 92 | 2210502 | 8.21 | 8.23 | 8.16 | 8.16 | 0.08 | -0.97% | 8.16 | 5 | 8.22 | 41 | 0.00 |
| 2019-10-04 | 2486 | 346093 | 111 | 2829992 | 8.16 | 8.29 | 8.13 | 8.19 | 0.03 | 0.37% | 8.16 | 3 | 8.20 | 10 | 0.00 |
| 2019-10-07 | 2486 | 94250 | 46 | 771656 | 8.20 | 8.21 | 8.17 | 8.17 | 0.02 | -0.24% | 8.17 | 18 | 8.18 | 11 | 0.00 |
| 2019-10-08 | 2486 | 217596 | 76 | 1772560 | 8.17 | 8.17 | 8.12 | 8.12 | 0.05 | -0.61% | 8.11 | 15 | 8.12 | 3 | 0.00 |
| 2019-10-09 | 2486 | 224702 | 78 | 1816292 | 8.18 | 8.18 | 8.03 | 8.11 | 0.01 | -0.12% | 8.08 | 6 | 8.11 | 4 | 0.00 |
| 2019-10-14 | 2486 | 209319 | 84 | 1707159 | 8.15 | 8.19 | 8.13 | 8.18 | 0.07 | 0.86% | 8.14 | 2 | 8.18 | 4 | 0.00 |
| 2019-10-15 | 2486 | 458400 | 247 | 3780804 | 8.14 | 8.31 | 8.09 | 8.31 | 0.13 | 1.59% | 8.22 | 4 | 8.31 | 4 | 0.00 |
| 2019-10-16 | 2486 | 152289 | 97 | 1262806 | 8.34 | 8.37 | 8.25 | 8.25 | 0.06 | -0.72% | 8.25 | 5 | 8.30 | 5 | 0.00 |
| 2019-10-17 | 2486 | 463790 | 144 | 3832014 | 8.24 | 8.34 | 8.18 | 8.33 | 0.08 | 0.97% | 8.32 | 12 | 8.33 | 2 | 0.00 |
| 2019-10-18 | 2486 | 996426 | 259 | 8305513 | 8.35 | 8.40 | 8.25 | 8.25 | 0.08 | -0.96% | 8.25 | 1 | 8.29 | 5 | 0.00 |
| 2019-10-21 | 2486 | 147948 | 63 | 1216329 | 8.25 | 8.25 | 8.20 | 8.22 | 0.03 | -0.36% | 8.22 | 6 | 8.25 | 2 | 0.00 |
| 2019-10-22 | 2486 | 196085 | 77 | 1609817 | 8.20 | 8.25 | 8.20 | 8.25 | 0.03 | 0.36% | 8.20 | 6 | 8.25 | 9 | 0.00 |
| 2019-10-23 | 2486 | 2125203 | 749 | 17997873 | 8.28 | 8.66 | 8.28 | 8.30 | 0.05 | 0.61% | 8.30 | 57 | 8.34 | 2 | 0.00 |
| 2019-10-24 | 2486 | 293172 | 118 | 2447115 | 8.32 | 8.42 | 8.31 | 8.39 | 0.09 | 1.08% | 8.34 | 19 | 8.39 | 2 | 0.00 |
| 2019-10-25 | 2486 | 317322 | 105 | 2652983 | 8.34 | 8.40 | 8.33 | 8.34 | 0.05 | -0.6% | 8.34 | 2 | 8.35 | 1 | 0.00 |
| 2019-10-28 | 2486 | 303157 | 103 | 2519500 | 8.35 | 8.35 | 8.30 | 8.32 | 0.02 | -0.24% | 8.32 | 10 | 8.35 | 6 | 0.00 |
| 2019-10-29 | 2486 | 303002 | 98 | 2525976 | 8.36 | 8.38 | 8.31 | 8.31 | 0.01 | -0.12% | 8.31 | 8 | 8.34 | 2 | 0.00 |
| 2019-10-30 | 2486 | 171328 | 79 | 1428713 | 8.31 | 8.38 | 8.31 | 8.33 | 0.02 | 0.24% | 8.33 | 25 | 8.35 | 1 | 0.00 |
| 2019-10-31 | 2486 | 255699 | 93 | 2122958 | 8.35 | 8.35 | 8.28 | 8.28 | 0.05 | -0.6% | 8.28 | 1 | 8.30 | 2 | 0.00 |
| 2019-11-01 | 2486 | 351376 | 122 | 2887652 | 8.25 | 8.27 | 8.20 | 8.25 | 0.03 | -0.36% | 8.21 | 2 | 8.25 | 5 | 0.00 |
| 2019-11-04 | 2486 | 297802 | 100 | 2443222 | 8.28 | 8.28 | 8.18 | 8.19 | 0.06 | -0.73% | 8.19 | 20 | 8.20 | 5 | 0.00 |
| 2019-11-05 | 2486 | 186486 | 62 | 1526559 | 8.16 | 8.22 | 8.16 | 8.19 | 0.00 | 0% | 8.19 | 16 | 8.22 | 12 | 0.00 |
| 2019-11-06 | 2486 | 396369 | 134 | 3230615 | 8.27 | 8.27 | 8.11 | 8.15 | 0.04 | -0.49% | 8.14 | 22 | 8.18 | 4 | 0.00 |
| 2019-11-07 | 2486 | 277265 | 104 | 2247816 | 8.13 | 8.15 | 8.09 | 8.10 | 0.05 | -0.61% | 8.10 | 1 | 8.11 | 12 | 0.00 |
| 2019-11-08 | 2486 | 429568 | 142 | 3459482 | 8.10 | 8.10 | 8.03 | 8.04 | 0.06 | -0.74% | 8.03 | 7 | 8.05 | 5 | 0.00 |
| 2019-11-11 | 2486 | 311245 | 129 | 2494390 | 8.05 | 8.08 | 7.98 | 8.00 | 0.04 | -0.5% | 7.99 | 12 | 8.03 | 2 | 0.00 |
| 2019-11-12 | 2486 | 224503 | 82 | 1801966 | 7.99 | 8.09 | 7.99 | 8.03 | 0.03 | 0.37% | 8.02 | 30 | 8.03 | 1 | 0.00 |
| 2019-11-13 | 2486 | 133313 | 54 | 1068070 | 8.04 | 8.04 | 8.00 | 8.01 | 0.02 | -0.25% | 8.01 | 8 | 8.02 | 1 | 0.00 |
| 2019-11-14 | 2486 | 339764 | 105 | 2727180 | 8.01 | 8.08 | 7.98 | 8.04 | 0.03 | 0.37% | 8.04 | 15 | 8.05 | 1 | 0.00 |
| 2019-11-15 | 2486 | 219205 | 96 | 1748570 | 8.05 | 8.05 | 7.95 | 8.00 | 0.04 | -0.5% | 7.97 | 1 | 8.00 | 1 | 0.00 |
| 2019-11-18 | 2486 | 128163 | 50 | 1025294 | 8.00 | 8.02 | 7.97 | 7.99 | 0.01 | -0.12% | 7.97 | 1 | 7.99 | 20 | 0.00 |
| 2019-11-19 | 2486 | 331187 | 101 | 2653896 | 7.98 | 8.05 | 7.97 | 8.02 | 0.03 | 0.38% | 8.02 | 28 | 8.03 | 1 | 0.00 |
| 2019-11-20 | 2486 | 113000 | 45 | 904590 | 7.99 | 8.04 | 7.98 | 8.03 | 0.01 | 0.12% | 8.00 | 2 | 8.03 | 5 | 0.00 |
| 2019-11-21 | 2486 | 222414 | 72 | 1779022 | 8.05 | 8.05 | 7.94 | 8.03 | 0.00 | 0% | 8.00 | 10 | 8.03 | 2 | 0.00 |
| 2019-11-22 | 2486 | 264546 | 82 | 2124678 | 8.02 | 8.08 | 7.98 | 8.02 | 0.01 | -0.12% | 8.02 | 5 | 8.04 | 1 | 0.00 |
| 2019-11-25 | 2486 | 231502 | 97 | 1860589 | 8.10 | 8.12 | 7.98 | 8.07 | 0.05 | 0.62% | 8.02 | 5 | 8.07 | 1 | 0.00 |
| 2019-11-26 | 2486 | 126655 | 62 | 1018516 | 8.10 | 8.10 | 8.02 | 8.05 | 0.02 | -0.25% | 8.04 | 50 | 8.05 | 4 | 0.00 |
| 2019-11-27 | 2486 | 465256 | 127 | 3757854 | 8.06 | 8.13 | 8.05 | 8.10 | 0.05 | 0.62% | 8.05 | 5 | 8.10 | 9 | 0.00 |
| 2019-11-28 | 2486 | 327000 | 99 | 2627640 | 8.06 | 8.09 | 8.00 | 8.02 | 0.08 | -0.99% | 8.02 | 21 | 8.04 | 2 | 0.00 |
| 2019-11-29 | 2486 | 136929 | 80 | 1096898 | 8.02 | 8.03 | 8.00 | 8.00 | 0.02 | -0.25% | 8.00 | 95 | 8.01 | 16 | 0.00 |
| 2019-12-02 | 2486 | 204288 | 69 | 1636814 | 8.05 | 8.05 | 7.98 | 8.00 | 0.00 | 0% | 8.00 | 9 | 8.02 | 10 | 0.00 |
| 2019-12-03 | 2486 | 272104 | 113 | 2192698 | 8.00 | 8.11 | 7.99 | 8.08 | 0.08 | 1% | 8.08 | 12 | 8.09 | 5 | 0.00 |
| 2019-12-04 | 2486 | 253930 | 93 | 2051294 | 8.08 | 8.13 | 8.04 | 8.08 | 0.00 | 0% | 8.06 | 1 | 8.08 | 6 | 0.00 |
| 2019-12-05 | 2486 | 215796 | 86 | 1743276 | 8.09 | 8.11 | 8.04 | 8.10 | 0.02 | 0.25% | 8.10 | 5 | 8.11 | 2 | 0.00 |
| 2019-12-06 | 2486 | 456402 | 179 | 3723123 | 8.13 | 8.24 | 8.11 | 8.15 | 0.05 | 0.62% | 8.15 | 7 | 8.16 | 31 | 0.00 |
| 2019-12-09 | 2486 | 291303 | 92 | 2387415 | 8.18 | 8.24 | 8.16 | 8.17 | 0.02 | 0.25% | 8.17 | 1 | 8.19 | 12 | 0.00 |
| 2019-12-10 | 2486 | 200380 | 91 | 1637994 | 8.20 | 8.21 | 8.13 | 8.17 | 0.00 | 0% | 8.17 | 14 | 8.18 | 1 | 0.00 |
| 2019-12-11 | 2486 | 190154 | 76 | 1551174 | 8.19 | 8.20 | 8.13 | 8.17 | 0.00 | 0% | 8.17 | 3 | 8.18 | 61 | 0.00 |
| 2019-12-12 | 2486 | 300648 | 105 | 2454718 | 8.20 | 8.20 | 8.13 | 8.13 | 0.04 | -0.49% | 8.13 | 11 | 8.17 | 24 | 0.00 |
| 2019-12-13 | 2486 | 1244647 | 453 | 10217613 | 8.13 | 8.28 | 8.13 | 8.20 | 0.07 | 0.86% | 8.20 | 114 | 8.26 | 14 | 0.00 |
| 2019-12-16 | 2486 | 947023 | 359 | 7972106 | 8.27 | 8.50 | 8.27 | 8.41 | 0.21 | 2.56% | 8.41 | 18 | 8.42 | 3 | 0.00 |
| 2019-12-17 | 2486 | 579515 | 190 | 4887208 | 8.41 | 8.52 | 8.41 | 8.44 | 0.03 | 0.36% | 8.43 | 45 | 8.44 | 8 | 0.00 |
| 2019-12-18 | 2486 | 733544 | 250 | 6158638 | 8.44 | 8.46 | 8.35 | 8.44 | 0.00 | 0% | 8.43 | 2 | 8.44 | 1 | 0.00 |
| 2019-12-19 | 2486 | 318530 | 84 | 2681645 | 8.45 | 8.45 | 8.39 | 8.44 | 0.00 | 0% | 8.44 | 6 | 8.45 | 31 | 0.00 |
| 2019-12-20 | 2486 | 1761989 | 497 | 15199458 | 8.44 | 8.79 | 8.38 | 8.73 | 0.29 | 3.44% | 8.72 | 5 | 8.73 | 9 | 0.00 |
| 2019-12-23 | 2486 | 1828934 | 537 | 15900559 | 8.75 | 8.75 | 8.62 | 8.70 | 0.03 | -0.34% | 8.69 | 10 | 8.71 | 3 | 0.00 |
| 2019-12-24 | 2486 | 7486474 | 2607 | 68190931 | 8.74 | 9.54 | 8.65 | 9.22 | 0.52 | 5.98% | 9.22 | 16 | 9.23 | 15 | 0.00 |
| 2019-12-25 | 2486 | 3928305 | 1324 | 36722175 | 9.29 | 9.53 | 9.24 | 9.27 | 0.05 | 0.54% | 9.27 | 29 | 9.28 | 1 | 0.00 |
| 2019-12-26 | 2486 | 3168421 | 981 | 29885516 | 9.30 | 9.53 | 9.30 | 9.53 | 0.26 | 2.8% | 9.53 | 57 | 9.54 | 65 | 0.00 |
| 2019-12-27 | 2486 | 4594115 | 1471 | 43157275 | 9.60 | 9.63 | 9.20 | 9.29 | 0.24 | -2.52% | 9.29 | 62 | 9.30 | 8 | 0.00 |
| 2019-12-30 | 2486 | 1533008 | 522 | 13946052 | 9.29 | 9.29 | 9.03 | 9.05 | 0.24 | -2.58% | 9.05 | 55 | 9.07 | 1 | 0.00 |
| 2019-12-31 | 2486 | 685892 | 234 | 6243344 | 9.10 | 9.15 | 9.05 | 9.15 | 0.10 | 1.1% | 9.12 | 24 | 9.15 | 2 | 0.00 |