中工(2515)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 | 7.05 0 0% | 7.05 0 0% | 7.03 -0.02 -0.28% | 7.16 0.13 1.85% | 7.13 -0.03 -0.42% | 7.24 0.11 1.54% | 7.17 -0.07 -0.97% | 7.18 0.01 0.14% | 7.08 -0.1 -1.39% | 7.11 0.03 0.42% | 7.25 0.14 1.97% | 7.26 0.01 0.14% | 7.35 0.09 1.24% | 7.27 -0.08 -1.09% | 7.32 0.05 0.69% | 7.27 -0.05 -0.68% | 7.28 0.01 0.14% | 7.27 -0.01 -0.14% | 7.26 -0.01 -0.14% | 7.28 0.02 0.28% | 7.29 0.01 0.14% | 7.21 | ||||||||||
| 2 月 | 7.31 0.02 0.27% | 7.33 0.02 0.27% | 7.40 0.07 0.95% | 7.39 -0.01 -0.14% | 7.47 0.08 1.08% | 7.60 0.13 1.74% | 7.62 0.02 0.26% | 7.65 0.03 0.39% | 7.76 0.11 1.44% | 7.82 0.06 0.77% | 7.93 0.11 1.41% | 7.97 0.04 0.5% | 7.67 | |||||||||||||||||||
| 3 月 | 7.87 -0.1 -1.25% | 7.92 0.05 0.64% | 7.99 0.07 0.88% | 7.89 -0.1 -1.25% | 7.91 0.02 0.25% | 7.99 0.08 1.01% | 7.99 0 0% | 7.96 -0.03 -0.38% | 7.95 -0.01 -0.13% | 8.02 0.07 0.88% | 8.00 -0.02 -0.25% | 7.96 -0.04 -0.5% | 8.03 0.07 0.88% | 8.10 0.07 0.87% | 8.04 -0.06 -0.74% | 7.99 -0.05 -0.62% | 7.97 -0.02 -0.25% | 8.04 0.07 0.88% | 8.10 0.06 0.75% | 8.05 -0.05 -0.62% | 7.97 | |||||||||||
| 4 月 | 7.69 -0.36 -4.47% | 7.65 -0.04 -0.52% | 7.69 0.04 0.52% | 7.79 0.1 1.3% | 7.88 0.09 1.16% | 7.85 -0.03 -0.38% | 7.85 0 0% | 7.78 -0.07 -0.89% | 7.80 0.02 0.26% | 7.83 0.03 0.38% | 7.71 -0.12 -1.53% | 7.71 0 0% | 7.75 0.04 0.52% | 7.90 0.15 1.94% | 7.82 -0.08 -1.01% | 7.83 0.01 0.13% | 7.78 -0.05 -0.64% | 7.78 0 0% | 7.80 0.02 0.26% | 7.79 | ||||||||||||
| 5 月 | 7.83 0.03 0.38% | 7.85 0.02 0.26% | 7.73 -0.12 -1.53% | 7.79 0.06 0.78% | 7.82 0.03 0.39% | 7.91 0.09 1.15% | 7.82 -0.09 -1.14% | 7.82 0 0% | 7.90 0.08 1.02% | 7.90 0 0% | 8.11 0.21 2.66% | 8.08 -0.03 -0.37% | 8.21 0.13 1.61% | 8.31 0.1 1.22% | 8.36 0.05 0.6% | 8.42 0.06 0.72% | 8.53 0.11 1.31% | 8.32 -0.21 -2.46% | 8.37 0.05 0.6% | 8.41 0.04 0.48% | 8.39 -0.02 -0.24% | 8.1 | ||||||||||
| 6 月 | 8.45 0.06 0.72% | 8.32 -0.13 -1.54% | 8.33 0.01 0.12% | 8.32 -0.01 -0.12% | 8.31 -0.01 -0.12% | 8.03 -0.28 -3.37% | 7.98 -0.05 -0.62% | 7.89 -0.09 -1.13% | 7.91 0.02 0.25% | 7.93 0.02 0.25% | 7.82 -0.11 -1.39% | 7.90 0.08 1.02% | 7.95 0.05 0.63% | 7.93 -0.02 -0.25% | 7.86 -0.07 -0.88% | 7.83 -0.03 -0.38% | 7.90 0.07 0.89% | 7.85 -0.05 -0.63% | 7.77 -0.08 -1.02% | 8 | ||||||||||||
| 7 月 | 7.74 -0.03 -0.39% | 7.75 0.01 0.13% | 7.81 0.06 0.77% | 7.82 0.01 0.13% | 7.80 -0.02 -0.26% | 7.78 -0.02 -0.26% | 7.75 -0.03 -0.39% | 7.76 0.01 0.13% | 7.75 -0.01 -0.13% | 7.79 0.04 0.52% | 7.76 -0.03 -0.39% | 7.74 -0.02 -0.26% | 7.75 0.01 0.13% | 7.75 0 0% | 7.75 0 0% | 7.73 -0.02 -0.26% | 7.74 0.01 0.13% | 7.73 -0.01 -0.13% | 7.73 0 0% | 7.70 -0.03 -0.39% | 7.71 0.01 0.13% | 7.69 -0.02 -0.26% | 7.70 0.01 0.13% | 7.75 | ||||||||
| 8 月 | 7.61 -0.09 -1.17% | 7.50 -0.11 -1.45% | 7.28 -0.22 -2.93% | 7.31 0.03 0.41% | 7.35 0.04 0.55% | 7.46 0.11 1.5% | 7.47 0.01 0.13% | 7.44 -0.03 -0.4% | 7.46 0.02 0.27% | 7.34 -0.12 -1.61% | 7.39 0.05 0.68% | 7.52 0.13 1.76% | 7.47 -0.05 -0.66% | 7.44 -0.03 -0.4% | 7.46 0.02 0.27% | 7.49 0.03 0.4% | 7.41 -0.08 -1.07% | 7.35 -0.06 -0.81% | 7.52 0.17 2.31% | 7.47 -0.05 -0.66% | 7.54 0.07 0.94% | 7.45 | ||||||||||
| 9 月 | 7.63 0.09 1.19% | 7.60 -0.03 -0.39% | 7.64 0.04 0.53% | 7.76 0.12 1.57% | 7.70 -0.06 -0.77% | 7.74 0.04 0.52% | 7.81 0.07 0.9% | 7.93 0.12 1.54% | 7.96 0.03 0.38% | 7.91 -0.05 -0.63% | 7.91 0 0% | 7.88 -0.03 -0.38% | 7.87 -0.01 -0.13% | 7.98 0.11 1.4% | 8.08 0.1 1.25% | 7.96 -0.12 -1.49% | 8.01 0.05 0.63% | 7.85 -0.16 -2% | 7.76 -0.09 -1.15% | 7.84 | ||||||||||||
| 10 月 | 7.78 0.02 0.26% | 7.75 -0.03 -0.39% | 7.82 0.07 0.9% | 7.78 -0.04 -0.51% | 7.84 0.06 0.77% | 7.88 0.04 0.51% | 7.74 -0.14 -1.78% | 7.98 0.24 3.1% | 8.03 0.05 0.63% | 8.00 -0.03 -0.37% | 8.16 0.16 2% | 8.11 -0.05 -0.61% | 8.39 0.28 3.45% | 8.30 -0.09 -1.07% | 8.35 0.05 0.6% | 8.31 -0.04 -0.48% | 8.26 -0.05 -0.6% | 8.24 -0.02 -0.24% | 8.18 -0.06 -0.73% | 8.26 0.08 0.98% | 8.12 -0.14 -1.69% | 8.07 | ||||||||||
| 11 月 | 8.11 -0.01 -0.12% | 8.12 0.01 0.12% | 8.14 0.02 0.25% | 8.09 -0.05 -0.61% | 8.07 -0.02 -0.25% | 8.01 -0.06 -0.74% | 7.85 -0.16 -2% | 7.90 0.05 0.64% | 7.93 0.03 0.38% | 7.81 -0.12 -1.51% | 7.82 0.01 0.13% | 7.82 0 0% | 7.81 -0.01 -0.13% | 7.82 0.01 0.13% | 7.77 -0.05 -0.64% | 7.78 0.01 0.13% | 7.85 0.07 0.9% | 7.87 0.02 0.25% | 7.85 -0.02 -0.25% | 7.84 -0.01 -0.13% | 7.82 -0.02 -0.26% | 7.9 | ||||||||||
| 12 月 | 7.79 -0.03 -0.38% | 7.75 -0.04 -0.51% | 7.71 -0.04 -0.52% | 7.74 0.03 0.39% | 7.79 0.05 0.65% | 7.83 0.04 0.51% | 7.86 0.03 0.38% | 7.86 0 0% | 7.89 0.03 0.38% | 7.84 -0.05 -0.63% | 7.88 0.04 0.51% | 7.93 0.05 0.63% | 7.93 0 0% | 7.93 0 0% | 7.85 -0.08 -1.01% | 7.82 -0.03 -0.38% | 7.86 0.04 0.51% | 7.85 -0.01 -0.13% | 7.80 -0.05 -0.64% | 7.88 0.08 1.03% | 7.82 -0.06 -0.76% | 7.78 -0.04 -0.51% | 7.84 |
說明:最高漲幅:3.45%最低跌幅:-4.47% 最高價:8.53最低價:7.03平均價:7.8,灰色底表示週末,漲151天(9.23)元,跌133天(-8.71)元,平盤19天
3%=5,2%=15,1%=73,0%=77,-0%=3,-1%=3,-2%=12,-3%=57,-4%=58,
| 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 | 2515 | 2794945 | 664 | 19766187 | 7.15 | 7.15 | 7.04 | 7.05 | 0.07 | 0% | 7.05 | 31 | 7.07 | 20 | 27.12 |
| 2019-01-03 | 2515 | 2680818 | 838 | 19032513 | 7.04 | 7.18 | 7.03 | 7.05 | 0.00 | 0% | 7.05 | 224 | 7.06 | 24 | 27.12 |
| 2019-01-04 | 2515 | 4463230 | 1075 | 31233533 | 7.01 | 7.05 | 6.94 | 7.03 | 0.02 | -0.28% | 7.02 | 20 | 7.03 | 15 | 27.04 |
| 2019-01-07 | 2515 | 3106330 | 821 | 22195549 | 7.11 | 7.17 | 7.10 | 7.16 | 0.13 | 1.85% | 7.16 | 6 | 7.17 | 146 | 27.54 |
| 2019-01-08 | 2515 | 1917680 | 550 | 13710044 | 7.17 | 7.17 | 7.12 | 7.13 | 0.03 | -0.42% | 7.13 | 172 | 7.14 | 3 | 27.42 |
| 2019-01-09 | 2515 | 34114701 | 3542 | 250298776 | 7.16 | 7.45 | 7.16 | 7.24 | 0.11 | 1.54% | 7.24 | 82 | 7.25 | 1 | 27.85 |
| 2019-01-10 | 2515 | 8380817 | 1355 | 60302771 | 7.30 | 7.30 | 7.15 | 7.17 | 0.07 | -0.97% | 7.17 | 68 | 7.18 | 6 | 27.58 |
| 2019-01-11 | 2515 | 2322172 | 692 | 16719936 | 7.24 | 7.25 | 7.18 | 7.18 | 0.01 | 0.14% | 7.18 | 35 | 7.19 | 17 | 27.62 |
| 2019-01-14 | 2515 | 4007002 | 865 | 28505010 | 7.18 | 7.21 | 7.06 | 7.08 | 0.10 | -1.39% | 7.08 | 37 | 7.09 | 2 | 27.23 |
| 2019-01-15 | 2515 | 2525822 | 589 | 17962035 | 7.11 | 7.15 | 7.08 | 7.11 | 0.03 | 0.42% | 7.11 | 1 | 7.12 | 102 | 27.35 |
| 2019-01-16 | 2515 | 21775052 | 3099 | 157989244 | 7.25 | 7.33 | 7.16 | 7.25 | 0.14 | 1.97% | 7.25 | 163 | 7.26 | 43 | 27.88 |
| 2019-01-17 | 2515 | 3931946 | 1091 | 28608833 | 7.30 | 7.32 | 7.25 | 7.26 | 0.01 | 0.14% | 7.25 | 79 | 7.26 | 23 | 27.92 |
| 2019-01-18 | 2515 | 5731950 | 1184 | 41992234 | 7.30 | 7.38 | 7.29 | 7.35 | 0.09 | 1.24% | 7.35 | 6 | 7.36 | 113 | 28.27 |
| 2019-01-21 | 2515 | 4804031 | 1097 | 35155325 | 7.39 | 7.39 | 7.27 | 7.27 | 0.08 | -1.09% | 7.27 | 187 | 7.28 | 3 | 27.96 |
| 2019-01-22 | 2515 | 2203948 | 685 | 16054965 | 7.26 | 7.32 | 7.24 | 7.32 | 0.05 | 0.69% | 7.30 | 7 | 7.32 | 165 | 28.15 |
| 2019-01-23 | 2515 | 1553406 | 494 | 11306504 | 7.28 | 7.31 | 7.26 | 7.27 | 0.05 | -0.68% | 7.27 | 36 | 7.28 | 3 | 27.96 |
| 2019-01-24 | 2515 | 3579585 | 695 | 26089985 | 7.30 | 7.32 | 7.27 | 7.28 | 0.01 | 0.14% | 7.28 | 26 | 7.29 | 3 | 28.00 |
| 2019-01-25 | 2515 | 1988492 | 651 | 14488905 | 7.31 | 7.31 | 7.27 | 7.27 | 0.01 | -0.14% | 7.27 | 116 | 7.28 | 12 | 27.96 |
| 2019-01-28 | 2515 | 2005526 | 553 | 14602619 | 7.33 | 7.33 | 7.26 | 7.26 | 0.01 | -0.14% | 7.26 | 47 | 7.27 | 10 | 27.92 |
| 2019-01-29 | 2515 | 2906760 | 920 | 21121195 | 7.26 | 7.29 | 7.24 | 7.28 | 0.02 | 0.28% | 7.28 | 48 | 7.29 | 16 | 28.00 |
| 2019-01-30 | 2515 | 3191216 | 774 | 23286848 | 7.30 | 7.32 | 7.27 | 7.29 | 0.01 | 0.14% | 7.28 | 237 | 7.29 | 8 | 28.04 |
| 2019-02-11 | 2515 | 3781883 | 1022 | 27639744 | 7.31 | 7.34 | 7.29 | 7.31 | 0.02 | 0.27% | 7.31 | 36 | 7.32 | 44 | 28.12 |
| 2019-02-12 | 2515 | 2860068 | 829 | 20952205 | 7.32 | 7.34 | 7.31 | 7.33 | 0.02 | 0.27% | 7.32 | 85 | 7.33 | 54 | 28.19 |
| 2019-02-13 | 2515 | 11151582 | 1847 | 82389502 | 7.33 | 7.45 | 7.30 | 7.40 | 0.07 | 0.95% | 7.40 | 78 | 7.41 | 43 | 28.46 |
| 2019-02-14 | 2515 | 3192338 | 759 | 23617065 | 7.42 | 7.42 | 7.38 | 7.39 | 0.01 | -0.14% | 7.39 | 81 | 7.40 | 23 | 28.42 |
| 2019-02-18 | 2515 | 4950132 | 1102 | 36914618 | 7.45 | 7.49 | 7.42 | 7.47 | 0.09 | 1.08% | 7.46 | 136 | 7.47 | 80 | 28.73 |
| 2019-02-19 | 2515 | 23240664 | 3573 | 178524273 | 7.70 | 7.76 | 7.60 | 7.60 | 0.13 | 1.74% | 7.60 | 67 | 7.61 | 17 | 29.23 |
| 2019-02-20 | 2515 | 7102603 | 1301 | 53966300 | 7.60 | 7.63 | 7.55 | 7.62 | 0.02 | 0.26% | 7.61 | 5 | 7.62 | 16 | 29.31 |
| 2019-02-21 | 2515 | 4580905 | 1126 | 35051953 | 7.68 | 7.69 | 7.63 | 7.65 | 0.03 | 0.39% | 7.65 | 171 | 7.66 | 25 | 29.42 |
| 2019-02-22 | 2515 | 6812192 | 1808 | 52519635 | 7.65 | 7.76 | 7.63 | 7.76 | 0.11 | 1.44% | 7.75 | 24 | 7.76 | 115 | 29.85 |
| 2019-02-25 | 2515 | 7015818 | 1701 | 54787361 | 7.83 | 7.85 | 7.77 | 7.82 | 0.06 | 0.77% | 7.82 | 8 | 7.83 | 54 | 30.08 |
| 2019-02-26 | 2515 | 10153330 | 2428 | 80322572 | 7.84 | 8.00 | 7.82 | 7.93 | 0.11 | 1.41% | 7.93 | 314 | 7.94 | 86 | 30.50 |
| 2019-02-27 | 2515 | 9980437 | 2123 | 79760453 | 8.00 | 8.10 | 7.94 | 7.97 | 0.04 | 0.5% | 7.97 | 173 | 7.98 | 3 | 30.65 |
| 2019-03-04 | 2515 | 6823864 | 2032 | 53917740 | 7.97 | 7.97 | 7.86 | 7.87 | 0.10 | -1.25% | 7.87 | 46 | 7.88 | 62 | 30.27 |
| 2019-03-05 | 2515 | 4152802 | 1167 | 32894945 | 7.87 | 7.99 | 7.84 | 7.92 | 0.05 | 0.64% | 7.92 | 63 | 7.93 | 8 | 30.46 |
| 2019-03-06 | 2515 | 6094254 | 1396 | 48700828 | 7.97 | 8.04 | 7.93 | 7.99 | 0.07 | 0.88% | 7.99 | 17 | 8.00 | 472 | 30.73 |
| 2019-03-07 | 2515 | 5157959 | 1351 | 41014761 | 8.01 | 8.04 | 7.87 | 7.89 | 0.10 | -1.25% | 7.89 | 87 | 7.90 | 27 | 30.35 |
| 2019-03-08 | 2515 | 4022953 | 1015 | 31648477 | 7.86 | 7.93 | 7.81 | 7.91 | 0.02 | 0.25% | 7.91 | 41 | 7.92 | 65 | 30.42 |
| 2019-03-11 | 2515 | 4670899 | 1237 | 37281332 | 7.94 | 8.02 | 7.92 | 7.99 | 0.08 | 1.01% | 7.98 | 1 | 7.99 | 84 | 30.73 |
| 2019-03-12 | 2515 | 5833454 | 1186 | 46698345 | 8.04 | 8.05 | 7.99 | 7.99 | 0.00 | 0% | 7.99 | 40 | 8.00 | 36 | 30.73 |
| 2019-03-13 | 2515 | 3135801 | 892 | 25061612 | 8.02 | 8.02 | 7.96 | 7.96 | 0.03 | -0.38% | 7.96 | 190 | 7.97 | 32 | 30.62 |
| 2019-03-14 | 2515 | 2781731 | 690 | 22173487 | 8.00 | 8.01 | 7.94 | 7.95 | 0.01 | -0.13% | 7.95 | 119 | 7.96 | 4 | 30.58 |
| 2019-03-15 | 2515 | 9575844 | 1599 | 76961472 | 7.96 | 8.09 | 7.96 | 8.02 | 0.07 | 0.88% | 8.02 | 77 | 8.03 | 48 | 30.85 |
| 2019-03-18 | 2515 | 3690861 | 889 | 29551452 | 8.05 | 8.06 | 7.99 | 8.00 | 0.02 | -0.25% | 7.99 | 59 | 8.00 | 138 | 30.77 |
| 2019-03-19 | 2515 | 3032781 | 908 | 24175828 | 8.00 | 8.01 | 7.95 | 7.96 | 0.04 | -0.5% | 7.95 | 317 | 7.96 | 30 | 30.62 |
| 2019-03-20 | 2515 | 4828918 | 1289 | 38686024 | 7.98 | 8.05 | 7.98 | 8.03 | 0.07 | 0.88% | 8.02 | 61 | 8.03 | 7 | 30.88 |
| 2019-03-21 | 2515 | 17241860 | 2237 | 139861761 | 8.04 | 8.16 | 8.01 | 8.10 | 0.07 | 0.87% | 8.09 | 23 | 8.10 | 125 | 31.15 |
| 2019-03-22 | 2515 | 4188147 | 1190 | 33799486 | 8.13 | 8.13 | 8.03 | 8.04 | 0.06 | -0.74% | 8.04 | 72 | 8.05 | 52 | 30.92 |
| 2019-03-25 | 2515 | 6053368 | 1243 | 48350230 | 7.97 | 8.05 | 7.92 | 7.99 | 0.05 | -0.62% | 7.99 | 55 | 8.00 | 192 | 30.73 |
| 2019-03-26 | 2515 | 3806588 | 759 | 30438956 | 8.03 | 8.06 | 7.97 | 7.97 | 0.02 | -0.25% | 7.97 | 136 | 7.98 | 3 | 30.65 |
| 2019-03-27 | 2515 | 7119011 | 1041 | 57182798 | 8.00 | 8.06 | 7.97 | 8.04 | 0.07 | 0.88% | 8.03 | 97 | 8.04 | 7 | 30.92 |
| 2019-03-28 | 2515 | 20907561 | 3791 | 170739442 | 8.10 | 8.24 | 8.08 | 8.10 | 0.06 | 0.75% | 8.10 | 291 | 8.11 | 45 | 31.15 |
| 2019-03-29 | 2515 | 9735855 | 1890 | 78889262 | 8.14 | 8.20 | 8.04 | 8.05 | 0.05 | -0.62% | 8.05 | 56 | 8.06 | 35 | 33.54 |
| 2019-04-01 | 2515 | 22869773 | 4455 | 176911448 | 7.80 | 7.85 | 7.68 | 7.69 | 0.36 | -4.47% | 7.69 | 30 | 7.70 | 307 | 32.04 |
| 2019-04-02 | 2515 | 6062979 | 1399 | 46556762 | 7.73 | 7.75 | 7.65 | 7.65 | 0.04 | -0.52% | 7.65 | 152 | 7.66 | 33 | 31.88 |
| 2019-04-03 | 2515 | 12889656 | 1907 | 99129833 | 7.63 | 7.76 | 7.62 | 7.69 | 0.04 | 0.52% | 7.69 | 114 | 7.70 | 32 | 32.04 |
| 2019-04-08 | 2515 | 8031458 | 1714 | 62846319 | 7.85 | 7.88 | 7.77 | 7.79 | 0.10 | 1.3% | 7.78 | 208 | 7.79 | 38 | 32.46 |
| 2019-04-09 | 2515 | 6231860 | 1389 | 48934299 | 7.81 | 7.92 | 7.79 | 7.88 | 0.09 | 1.16% | 7.87 | 33 | 7.88 | 32 | 32.83 |
| 2019-04-10 | 2515 | 3012508 | 890 | 23648403 | 7.90 | 7.90 | 7.82 | 7.85 | 0.03 | -0.38% | 7.85 | 21 | 7.86 | 85 | 32.71 |
| 2019-04-11 | 2515 | 5096254 | 992 | 40183351 | 7.90 | 7.94 | 7.83 | 7.85 | 0.00 | 0% | 7.85 | 21 | 7.86 | 12 | 32.71 |
| 2019-04-12 | 2515 | 3579488 | 879 | 27993220 | 7.88 | 7.88 | 7.78 | 7.78 | 0.07 | -0.89% | 7.77 | 183 | 7.78 | 11 | 32.42 |
| 2019-04-15 | 2515 | 2217151 | 647 | 17292338 | 7.84 | 7.86 | 7.77 | 7.80 | 0.02 | 0.26% | 7.79 | 151 | 7.80 | 48 | 32.50 |
| 2019-04-17 | 2515 | 3717425 | 1617 | 29012109 | 7.75 | 7.86 | 7.75 | 7.83 | 0.08 | 0.38% | 7.82 | 12 | 7.83 | 14 | 32.62 |
| 2019-04-18 | 2515 | 5074600 | 1375 | 39362325 | 7.83 | 7.87 | 7.70 | 7.71 | 0.12 | -1.53% | 7.71 | 88 | 7.73 | 7 | 32.12 |
| 2019-04-19 | 2515 | 2735059 | 726 | 21162803 | 7.73 | 7.79 | 7.71 | 7.71 | 0.00 | 0% | 7.71 | 174 | 7.73 | 9 | 32.12 |
| 2019-04-22 | 2515 | 1880250 | 583 | 14578774 | 7.71 | 7.78 | 7.71 | 7.75 | 0.04 | 0.52% | 7.75 | 28 | 7.76 | 27 | 32.29 |
| 2019-04-23 | 2515 | 10453824 | 2042 | 82117117 | 7.79 | 7.93 | 7.76 | 7.90 | 0.15 | 1.94% | 7.89 | 12 | 7.90 | 470 | 32.92 |
| 2019-04-24 | 2515 | 5868367 | 1388 | 46211114 | 7.96 | 7.96 | 7.80 | 7.82 | 0.08 | -1.01% | 7.82 | 10 | 7.83 | 10 | 32.58 |
| 2019-04-25 | 2515 | 1542929 | 412 | 12088539 | 7.83 | 7.86 | 7.81 | 7.83 | 0.01 | 0.13% | 7.83 | 26 | 7.84 | 6 | 32.62 |
| 2019-04-26 | 2515 | 2031032 | 560 | 15832111 | 7.82 | 7.83 | 7.77 | 7.78 | 0.05 | -0.64% | 7.77 | 95 | 7.78 | 64 | 32.42 |
| 2019-04-29 | 2515 | 2069102 | 502 | 16107835 | 7.84 | 7.85 | 7.75 | 7.78 | 0.00 | 0% | 7.77 | 21 | 7.78 | 23 | 32.42 |
| 2019-04-30 | 2515 | 1920282 | 638 | 14951052 | 7.79 | 7.82 | 7.76 | 7.80 | 0.02 | 0.26% | 7.79 | 23 | 7.80 | 100 | 32.50 |
| 2019-05-02 | 2515 | 2260978 | 494 | 17694750 | 7.84 | 7.86 | 7.80 | 7.83 | 0.03 | 0.38% | 7.82 | 61 | 7.83 | 6 | 32.62 |
| 2019-05-03 | 2515 | 1965878 | 426 | 15418769 | 7.84 | 7.87 | 7.82 | 7.85 | 0.02 | 0.26% | 7.84 | 10 | 7.85 | 208 | 32.71 |
| 2019-05-06 | 2515 | 4466886 | 1203 | 34608941 | 7.82 | 7.83 | 7.70 | 7.73 | 0.12 | -1.53% | 7.72 | 24 | 7.73 | 3 | 32.21 |
| 2019-05-07 | 2515 | 1908971 | 552 | 14833620 | 7.76 | 7.80 | 7.74 | 7.79 | 0.06 | 0.78% | 7.78 | 46 | 7.79 | 297 | 32.46 |
| 2019-05-08 | 2515 | 2926439 | 641 | 22743116 | 7.78 | 7.82 | 7.74 | 7.82 | 0.03 | 0.39% | 7.81 | 55 | 7.82 | 53 | 32.58 |
| 2019-05-09 | 2515 | 11629005 | 2480 | 91880132 | 7.85 | 7.94 | 7.81 | 7.91 | 0.09 | 1.15% | 7.91 | 57 | 7.92 | 216 | 32.96 |
| 2019-05-10 | 2515 | 5674216 | 1249 | 44622181 | 7.94 | 7.94 | 7.80 | 7.82 | 0.09 | -1.14% | 7.82 | 9 | 7.83 | 19 | 32.58 |
| 2019-05-13 | 2515 | 4287862 | 855 | 33662235 | 7.82 | 7.90 | 7.80 | 7.82 | 0.00 | 0% | 7.82 | 39 | 7.83 | 132 | 32.58 |
| 2019-05-14 | 2515 | 10829130 | 1623 | 85043551 | 7.76 | 7.93 | 7.74 | 7.90 | 0.08 | 1.02% | 7.89 | 44 | 7.90 | 20 | 32.92 |
| 2019-05-15 | 2515 | 14211859 | 2631 | 113522082 | 7.90 | 8.08 | 7.90 | 7.90 | 0.00 | 0% | 7.90 | 182 | 7.92 | 17 | 49.38 |
| 2019-05-16 | 2515 | 29593604 | 4984 | 239517193 | 7.90 | 8.20 | 7.90 | 8.11 | 0.21 | 2.66% | 8.11 | 77 | 8.12 | 79 | 50.69 |
| 2019-05-17 | 2515 | 24667393 | 4058 | 201728908 | 8.25 | 8.29 | 8.03 | 8.08 | 0.03 | -0.37% | 8.08 | 45 | 8.09 | 25 | 50.50 |
| 2019-05-20 | 2515 | 11387993 | 2722 | 92862512 | 8.16 | 8.23 | 8.05 | 8.21 | 0.13 | 1.61% | 8.20 | 129 | 8.21 | 302 | 51.31 |
| 2019-05-22 | 2515 | 20949400 | 3935 | 173606473 | 8.21 | 8.38 | 8.17 | 8.31 | 0.10 | 1.22% | 8.30 | 31 | 8.31 | 3 | 51.94 |
| 2019-05-23 | 2515 | 15923204 | 3707 | 133006563 | 8.32 | 8.41 | 8.25 | 8.36 | 0.05 | 0.6% | 8.36 | 17 | 8.37 | 14 | 52.25 |
| 2019-05-24 | 2515 | 13210585 | 2981 | 111103289 | 8.34 | 8.48 | 8.31 | 8.42 | 0.06 | 0.72% | 8.41 | 47 | 8.42 | 71 | 52.62 |
| 2019-05-27 | 2515 | 21232549 | 3923 | 181021438 | 8.57 | 8.58 | 8.43 | 8.53 | 0.11 | 1.31% | 8.53 | 44 | 8.54 | 1 | 53.31 |
| 2019-05-28 | 2515 | 26116221 | 4614 | 221940190 | 8.58 | 8.65 | 8.32 | 8.32 | 0.21 | -2.46% | 8.31 | 334 | 8.32 | 197 | 52.00 |
| 2019-05-29 | 2515 | 11792115 | 2488 | 99143583 | 8.35 | 8.48 | 8.35 | 8.37 | 0.05 | 0.6% | 8.37 | 30 | 8.38 | 41 | 52.31 |
| 2019-05-30 | 2515 | 8120807 | 1755 | 68283502 | 8.44 | 8.49 | 8.36 | 8.41 | 0.04 | 0.48% | 8.40 | 40 | 8.41 | 2 | 52.56 |
| 2019-05-31 | 2515 | 7119477 | 1601 | 59840592 | 8.44 | 8.46 | 8.37 | 8.39 | 0.02 | -0.24% | 8.38 | 32 | 8.39 | 25 | 52.44 |
| 2019-06-03 | 2515 | 8701529 | 2092 | 73386979 | 8.40 | 8.47 | 8.38 | 8.45 | 0.06 | 0.72% | 8.45 | 152 | 8.46 | 56 | 52.81 |
| 2019-06-04 | 2515 | 10410393 | 2069 | 87063794 | 8.44 | 8.45 | 8.30 | 8.32 | 0.13 | -1.54% | 8.32 | 22 | 8.33 | 67 | 52.00 |
| 2019-06-05 | 2515 | 5194478 | 1180 | 43395463 | 8.36 | 8.39 | 8.33 | 8.33 | 0.01 | 0.12% | 8.33 | 61 | 8.34 | 127 | 52.06 |
| 2019-06-06 | 2515 | 5621319 | 1189 | 46851452 | 8.33 | 8.39 | 8.27 | 8.32 | 0.01 | -0.12% | 8.31 | 5 | 8.32 | 45 | 52.00 |
| 2019-06-10 | 2515 | 5496108 | 1043 | 45700836 | 8.34 | 8.38 | 8.27 | 8.31 | 0.01 | -0.12% | 8.31 | 12 | 8.32 | 243 | 51.94 |
| 2019-06-11 | 2515 | 19077162 | 3957 | 154775566 | 8.29 | 8.29 | 7.99 | 8.03 | 0.28 | -3.37% | 8.03 | 38 | 8.04 | 21 | 50.19 |
| 2019-06-12 | 2515 | 6653911 | 1655 | 53222371 | 8.04 | 8.07 | 7.95 | 7.98 | 0.05 | -0.62% | 7.98 | 55 | 7.99 | 15 | 49.88 |
| 2019-06-13 | 2515 | 7492945 | 1486 | 59321478 | 7.97 | 7.98 | 7.89 | 7.89 | 0.09 | -1.13% | 7.89 | 59 | 7.90 | 34 | 49.31 |
| 2019-06-14 | 2515 | 4970832 | 1094 | 39378353 | 7.90 | 7.98 | 7.88 | 7.91 | 0.02 | 0.25% | 7.91 | 5 | 7.93 | 6 | 49.44 |
| 2019-06-17 | 2515 | 3191190 | 771 | 25322786 | 7.93 | 7.96 | 7.91 | 7.93 | 0.02 | 0.25% | 7.92 | 224 | 7.93 | 53 | 49.56 |
| 2019-06-18 | 2515 | 5936580 | 1337 | 46707167 | 7.95 | 7.95 | 7.82 | 7.82 | 0.11 | -1.39% | 7.82 | 274 | 7.83 | 12 | 48.88 |
| 2019-06-19 | 2515 | 3583912 | 1159 | 28232731 | 7.87 | 7.90 | 7.85 | 7.90 | 0.08 | 1.02% | 7.89 | 125 | 7.90 | 204 | 49.38 |
| 2019-06-20 | 2515 | 3853972 | 1036 | 30587171 | 7.91 | 7.97 | 7.90 | 7.95 | 0.05 | 0.63% | 7.94 | 5 | 7.95 | 17 | 49.69 |
| 2019-06-21 | 2515 | 5911908 | 1135 | 46855813 | 7.95 | 7.96 | 7.87 | 7.93 | 0.02 | -0.25% | 7.92 | 5 | 7.93 | 219 | 49.56 |
| 2019-06-24 | 2515 | 4570855 | 1000 | 36113150 | 7.93 | 7.94 | 7.86 | 7.86 | 0.07 | -0.88% | 7.86 | 81 | 7.87 | 52 | 49.12 |
| 2019-06-25 | 2515 | 4981295 | 1101 | 39182924 | 7.86 | 7.93 | 7.82 | 7.83 | 0.03 | -0.38% | 7.83 | 10 | 7.84 | 21 | 48.94 |
| 2019-06-26 | 2515 | 3886569 | 721 | 30597081 | 7.82 | 7.90 | 7.82 | 7.90 | 0.07 | 0.89% | 7.89 | 5 | 7.90 | 290 | 49.38 |
| 2019-06-27 | 2515 | 5119313 | 1132 | 40285820 | 7.91 | 7.92 | 7.84 | 7.85 | 0.05 | -0.63% | 7.85 | 44 | 7.86 | 4 | 49.06 |
| 2019-06-28 | 2515 | 8556148 | 1720 | 66396193 | 7.80 | 7.81 | 7.73 | 7.77 | 0.08 | -1.02% | 7.77 | 23 | 7.78 | 128 | 48.56 |
| 2019-07-01 | 2515 | 9478125 | 1300 | 73322205 | 7.80 | 7.83 | 7.71 | 7.74 | 0.03 | -0.39% | 7.74 | 6 | 7.75 | 29 | 48.38 |
| 2019-07-02 | 2515 | 2513678 | 624 | 19487419 | 7.76 | 7.78 | 7.73 | 7.75 | 0.01 | 0.13% | 7.75 | 29 | 7.76 | 16 | 48.44 |
| 2019-07-03 | 2515 | 2932453 | 745 | 22862222 | 7.78 | 7.84 | 7.76 | 7.81 | 0.06 | 0.77% | 7.80 | 33 | 7.81 | 32 | 48.81 |
| 2019-07-04 | 2515 | 1771029 | 441 | 13857973 | 7.81 | 7.84 | 7.81 | 7.82 | 0.01 | 0.13% | 7.81 | 254 | 7.82 | 4 | 48.88 |
| 2019-07-05 | 2515 | 1593709 | 440 | 12440273 | 7.82 | 7.84 | 7.79 | 7.80 | 0.02 | -0.26% | 7.80 | 28 | 7.81 | 1 | 48.75 |
| 2019-07-08 | 2515 | 2538459 | 626 | 19821444 | 7.82 | 7.84 | 7.78 | 7.78 | 0.02 | -0.26% | 7.78 | 106 | 7.80 | 48 | 48.62 |
| 2019-07-09 | 2515 | 2220286 | 571 | 17240295 | 7.79 | 7.79 | 7.74 | 7.75 | 0.03 | -0.39% | 7.75 | 133 | 7.76 | 50 | 48.44 |
| 2019-07-10 | 2515 | 3306259 | 609 | 25660941 | 7.77 | 7.79 | 7.74 | 7.76 | 0.01 | 0.13% | 7.76 | 34 | 7.77 | 58 | 48.50 |
| 2019-07-11 | 2515 | 2439644 | 595 | 18913457 | 7.74 | 7.77 | 7.73 | 7.75 | 0.01 | -0.13% | 7.75 | 176 | 7.76 | 228 | 48.44 |
| 2019-07-12 | 2515 | 2951782 | 738 | 22986418 | 7.77 | 7.81 | 7.76 | 7.79 | 0.04 | 0.52% | 7.79 | 7 | 7.80 | 86 | 48.69 |
| 2019-07-15 | 2515 | 3357596 | 605 | 26067797 | 7.81 | 7.81 | 7.74 | 7.76 | 0.03 | -0.39% | 7.75 | 125 | 7.76 | 14 | 48.50 |
| 2019-07-16 | 2515 | 3077196 | 823 | 23832931 | 7.78 | 7.78 | 7.73 | 7.74 | 0.02 | -0.26% | 7.73 | 401 | 7.74 | 174 | 48.38 |
| 2019-07-17 | 2515 | 2520197 | 1079 | 19538592 | 7.78 | 7.79 | 7.73 | 7.75 | 0.01 | 0.13% | 7.75 | 12 | 7.76 | 20 | 48.44 |
| 2019-07-18 | 2515 | 3465492 | 881 | 27002074 | 7.78 | 7.84 | 7.75 | 7.75 | 0.00 | 0% | 7.75 | 254 | 7.77 | 3 | 48.44 |
| 2019-07-19 | 2515 | 2804402 | 577 | 21749891 | 7.77 | 7.79 | 7.73 | 7.75 | 0.00 | 0% | 7.74 | 260 | 7.75 | 15 | 48.44 |
| 2019-07-22 | 2515 | 3162387 | 612 | 24477515 | 7.75 | 7.76 | 7.72 | 7.73 | 0.02 | -0.26% | 7.73 | 163 | 7.75 | 10 | 48.31 |
| 2019-07-23 | 2515 | 1857033 | 534 | 14385175 | 7.73 | 7.77 | 7.73 | 7.74 | 0.01 | 0.13% | 7.73 | 258 | 7.74 | 72 | 48.38 |
| 2019-07-24 | 2515 | 2295028 | 590 | 17738961 | 7.74 | 7.75 | 7.72 | 7.73 | 0.01 | -0.13% | 7.73 | 30 | 7.74 | 26 | 48.31 |
| 2019-07-25 | 2515 | 2361177 | 490 | 18250705 | 7.73 | 7.77 | 7.71 | 7.73 | 0.00 | 0% | 7.73 | 17 | 7.74 | 15 | 48.31 |
| 2019-07-26 | 2515 | 3093204 | 699 | 23839817 | 7.73 | 7.73 | 7.69 | 7.70 | 0.03 | -0.39% | 7.70 | 320 | 7.71 | 5 | 48.12 |
| 2019-07-29 | 2515 | 2487184 | 443 | 19166503 | 7.70 | 7.74 | 7.69 | 7.71 | 0.01 | 0.13% | 7.70 | 293 | 7.71 | 18 | 48.19 |
| 2019-07-30 | 2515 | 2427232 | 584 | 18682222 | 7.71 | 7.72 | 7.68 | 7.69 | 0.02 | -0.26% | 7.69 | 21 | 7.70 | 82 | 48.06 |
| 2019-07-31 | 2515 | 1800962 | 715 | 13823433 | 7.69 | 7.70 | 7.66 | 7.70 | 0.01 | 0.13% | 7.69 | 1 | 7.70 | 195 | 48.12 |
| 2019-08-01 | 2515 | 3489344 | 931 | 26650053 | 7.68 | 7.68 | 7.61 | 7.61 | 0.09 | -1.17% | 7.61 | 63 | 7.62 | 34 | 47.56 |
| 2019-08-02 | 2515 | 6344623 | 1284 | 47645881 | 7.57 | 7.58 | 7.45 | 7.50 | 0.11 | -1.45% | 7.50 | 52 | 7.51 | 21 | 46.88 |
| 2019-08-05 | 2515 | 12926574 | 1845 | 94773342 | 7.42 | 7.42 | 7.27 | 7.28 | 0.22 | -2.93% | 7.28 | 20 | 7.29 | 86 | 45.50 |
| 2019-08-06 | 2515 | 3644235 | 918 | 26386473 | 7.24 | 7.31 | 7.18 | 7.31 | 0.03 | 0.41% | 7.30 | 28 | 7.31 | 66 | 45.69 |
| 2019-08-07 | 2515 | 1912313 | 534 | 14078817 | 7.32 | 7.39 | 7.31 | 7.35 | 0.04 | 0.55% | 7.35 | 28 | 7.36 | 53 | 45.94 |
| 2019-08-08 | 2515 | 1812190 | 554 | 13473298 | 7.41 | 7.48 | 7.40 | 7.46 | 0.11 | 1.5% | 7.46 | 13 | 7.47 | 14 | 46.62 |
| 2019-08-12 | 2515 | 1605548 | 388 | 11995394 | 7.48 | 7.51 | 7.43 | 7.47 | 0.01 | 0.13% | 7.47 | 43 | 7.48 | 27 | 46.69 |
| 2019-08-13 | 2515 | 1447248 | 506 | 10745441 | 7.46 | 7.46 | 7.40 | 7.44 | 0.03 | -0.4% | 7.43 | 3 | 7.44 | 2 | 46.50 |
| 2019-08-14 | 2515 | 1580753 | 473 | 11770305 | 7.48 | 7.48 | 7.42 | 7.46 | 0.02 | 0.27% | 7.42 | 67 | 7.46 | 104 | 53.29 |
| 2019-08-15 | 2515 | 2894170 | 1229 | 21214293 | 7.33 | 7.40 | 7.30 | 7.34 | 0.12 | -1.61% | 7.33 | 8 | 7.34 | 3 | 52.43 |
| 2019-08-16 | 2515 | 2816121 | 1036 | 20728113 | 7.34 | 7.39 | 7.33 | 7.39 | 0.05 | 0.68% | 7.39 | 33 | 7.40 | 107 | 52.79 |
| 2019-08-19 | 2515 | 3716389 | 877 | 27756370 | 7.46 | 7.52 | 7.43 | 7.52 | 0.13 | 1.76% | 7.51 | 6 | 7.52 | 14 | 53.71 |
| 2019-08-20 | 2515 | 3342902 | 715 | 25111694 | 7.52 | 7.57 | 7.46 | 7.47 | 0.05 | -0.66% | 7.47 | 17 | 7.49 | 14 | 53.36 |
| 2019-08-21 | 2515 | 2034337 | 660 | 15143781 | 7.47 | 7.48 | 7.41 | 7.44 | 0.03 | -0.4% | 7.44 | 125 | 7.45 | 6 | 53.14 |
| 2019-08-22 | 2515 | 2996884 | 753 | 22413106 | 7.47 | 7.52 | 7.44 | 7.46 | 0.02 | 0.27% | 7.45 | 81 | 7.46 | 6 | 53.29 |
| 2019-08-23 | 2515 | 1626197 | 460 | 12170979 | 7.46 | 7.50 | 7.46 | 7.49 | 0.03 | 0.4% | 7.49 | 15 | 7.50 | 118 | 53.50 |
| 2019-08-26 | 2515 | 2103259 | 577 | 15602182 | 7.45 | 7.48 | 7.40 | 7.41 | 0.08 | -1.07% | 7.41 | 30 | 7.42 | 1 | 52.93 |
| 2019-08-27 | 2515 | 2722435 | 717 | 20142932 | 7.47 | 7.48 | 7.35 | 7.35 | 0.06 | -0.81% | 7.35 | 302 | 7.38 | 2 | 52.50 |
| 2019-08-28 | 2515 | 6314742 | 1484 | 47576821 | 7.48 | 7.57 | 7.48 | 7.52 | 0.17 | 2.31% | 7.52 | 7 | 7.53 | 52 | 53.71 |
| 2019-08-29 | 2515 | 1991545 | 676 | 14926220 | 7.54 | 7.57 | 7.46 | 7.47 | 0.05 | -0.66% | 7.47 | 46 | 7.48 | 33 | 53.36 |
| 2019-08-30 | 2515 | 4541385 | 1094 | 34134081 | 7.50 | 7.55 | 7.47 | 7.54 | 0.07 | 0.94% | 7.53 | 30 | 7.54 | 29 | 53.86 |
| 2019-09-02 | 2515 | 3616633 | 794 | 27442933 | 7.57 | 7.63 | 7.54 | 7.63 | 0.09 | 1.19% | 7.61 | 16 | 7.63 | 141 | 54.50 |
| 2019-09-03 | 2515 | 4211327 | 777 | 32008242 | 7.67 | 7.67 | 7.56 | 7.60 | 0.03 | -0.39% | 7.59 | 4 | 7.60 | 10 | 54.29 |
| 2019-09-04 | 2515 | 2061928 | 555 | 15711684 | 7.60 | 7.64 | 7.58 | 7.64 | 0.04 | 0.53% | 7.64 | 164 | 7.65 | 306 | 54.57 |
| 2019-09-05 | 2515 | 8503051 | 1758 | 65539816 | 7.65 | 7.76 | 7.65 | 7.76 | 0.12 | 1.57% | 7.75 | 33 | 7.76 | 226 | 55.43 |
| 2019-09-06 | 2515 | 4477426 | 915 | 34580574 | 7.81 | 7.81 | 7.68 | 7.70 | 0.06 | -0.77% | 7.70 | 80 | 7.71 | 17 | 55.00 |
| 2019-09-09 | 2515 | 8949524 | 1510 | 69658016 | 7.79 | 7.86 | 7.72 | 7.74 | 0.04 | 0.52% | 7.74 | 60 | 7.75 | 6 | 55.29 |
| 2019-09-10 | 2515 | 5849366 | 1000 | 45538176 | 7.80 | 7.82 | 7.73 | 7.81 | 0.07 | 0.9% | 7.81 | 15 | 7.82 | 198 | 55.79 |
| 2019-09-11 | 2515 | 10878985 | 2064 | 85881588 | 7.82 | 7.96 | 7.82 | 7.93 | 0.12 | 1.54% | 7.92 | 35 | 7.93 | 84 | 56.64 |
| 2019-09-12 | 2515 | 5405010 | 1144 | 43124569 | 8.00 | 8.02 | 7.95 | 7.96 | 0.03 | 0.38% | 7.95 | 73 | 7.96 | 5 | 56.86 |
| 2019-09-16 | 2515 | 3330730 | 780 | 26480598 | 8.00 | 8.00 | 7.91 | 7.91 | 0.05 | -0.63% | 7.91 | 76 | 7.92 | 1 | 56.50 |
| 2019-09-17 | 2515 | 2960267 | 685 | 23459761 | 7.97 | 7.98 | 7.89 | 7.91 | 0.00 | 0% | 7.91 | 68 | 7.92 | 28 | 56.50 |
| 2019-09-18 | 2515 | 3388523 | 1140 | 26785891 | 7.95 | 7.96 | 7.88 | 7.88 | 0.03 | -0.38% | 7.87 | 281 | 7.88 | 19 | 56.29 |
| 2019-09-19 | 2515 | 3118978 | 608 | 24558783 | 7.90 | 7.92 | 7.84 | 7.87 | 0.01 | -0.13% | 7.87 | 74 | 7.88 | 2 | 56.21 |
| 2019-09-20 | 2515 | 8755666 | 1615 | 69726640 | 7.87 | 8.00 | 7.87 | 7.98 | 0.11 | 1.4% | 7.98 | 18 | 7.99 | 197 | 57.00 |
| 2019-09-23 | 2515 | 10827401 | 2135 | 87638036 | 8.09 | 8.16 | 8.05 | 8.08 | 0.10 | 1.25% | 8.07 | 27 | 8.08 | 41 | 57.71 |
| 2019-09-24 | 2515 | 7286143 | 1341 | 58256195 | 8.10 | 8.10 | 7.94 | 7.96 | 0.12 | -1.49% | 7.96 | 19 | 7.97 | 13 | 56.86 |
| 2019-09-25 | 2515 | 6351932 | 1425 | 50639948 | 7.98 | 8.02 | 7.90 | 8.01 | 0.05 | 0.63% | 8.00 | 6 | 8.01 | 98 | 57.21 |
| 2019-09-26 | 2515 | 26076096 | 5131 | 209897221 | 8.31 | 8.31 | 7.84 | 7.85 | 0.16 | -2% | 7.85 | 113 | 7.86 | 6 | 56.07 |
| 2019-09-27 | 2515 | 7451912 | 1393 | 57786023 | 7.86 | 7.91 | 7.70 | 7.76 | 0.09 | -1.15% | 7.75 | 105 | 7.76 | 43 | 55.43 |
| 2019-10-01 | 2515 | 3809167 | 816 | 29690208 | 7.83 | 7.83 | 7.76 | 7.78 | 0.02 | 0.26% | 7.78 | 9 | 7.79 | 83 | 55.57 |
| 2019-10-02 | 2515 | 2668673 | 506 | 20732140 | 7.78 | 7.80 | 7.73 | 7.75 | 0.03 | -0.39% | 7.75 | 45 | 7.77 | 17 | 55.36 |
| 2019-10-03 | 2515 | 3083399 | 687 | 23965735 | 7.72 | 7.82 | 7.71 | 7.82 | 0.07 | 0.9% | 7.81 | 7 | 7.82 | 180 | 55.86 |
| 2019-10-04 | 2515 | 4806701 | 768 | 37430972 | 7.81 | 7.85 | 7.76 | 7.78 | 0.04 | -0.51% | 7.77 | 252 | 7.78 | 1 | 55.57 |
| 2019-10-07 | 2515 | 4377931 | 789 | 34210573 | 7.81 | 7.85 | 7.78 | 7.84 | 0.06 | 0.77% | 7.83 | 8 | 7.84 | 88 | 56.00 |
| 2019-10-08 | 2515 | 7430419 | 1296 | 58514223 | 7.88 | 7.91 | 7.85 | 7.88 | 0.04 | 0.51% | 7.88 | 206 | 7.89 | 548 | 56.29 |
| 2019-10-09 | 2515 | 5524191 | 1157 | 42758540 | 7.72 | 7.78 | 7.70 | 7.74 | 0.00 | -1.78% | 7.74 | 29 | 7.75 | 10 | 55.29 |
| 2019-10-14 | 2515 | 13309617 | 2484 | 105497456 | 7.85 | 7.98 | 7.82 | 7.98 | 0.24 | 3.1% | 7.97 | 13 | 7.98 | 145 | 57.00 |
| 2019-10-15 | 2515 | 12823351 | 2137 | 103163618 | 8.04 | 8.09 | 8.01 | 8.03 | 0.05 | 0.63% | 8.03 | 45 | 8.04 | 212 | 57.36 |
| 2019-10-16 | 2515 | 19689625 | 3446 | 158464405 | 8.04 | 8.12 | 7.97 | 8.00 | 0.03 | -0.37% | 8.00 | 3 | 8.01 | 15 | 57.14 |
| 2019-10-17 | 2515 | 23238161 | 3735 | 189385938 | 8.04 | 8.28 | 7.96 | 8.16 | 0.16 | 2% | 8.16 | 210 | 8.18 | 38 | 58.29 |
| 2019-10-18 | 2515 | 15437808 | 1989 | 125847023 | 8.18 | 8.27 | 8.10 | 8.11 | 0.05 | -0.61% | 8.11 | 369 | 8.15 | 2 | 57.93 |
| 2019-10-21 | 2515 | 24944303 | 4448 | 207593774 | 8.17 | 8.48 | 8.16 | 8.39 | 0.28 | 3.45% | 8.38 | 29 | 8.39 | 12 | 59.93 |
| 2019-10-22 | 2515 | 13681490 | 2641 | 114343117 | 8.44 | 8.48 | 8.27 | 8.30 | 0.09 | -1.07% | 8.30 | 130 | 8.31 | 125 | 59.29 |
| 2019-10-23 | 2515 | 15739886 | 2459 | 131681995 | 8.35 | 8.46 | 8.29 | 8.35 | 0.05 | 0.6% | 8.34 | 5 | 8.35 | 59 | 59.64 |
| 2019-10-24 | 2515 | 7718623 | 1341 | 64186951 | 8.36 | 8.37 | 8.27 | 8.31 | 0.04 | -0.48% | 8.30 | 49 | 8.31 | 41 | 59.36 |
| 2019-10-25 | 2515 | 6978199 | 1096 | 57713535 | 8.35 | 8.35 | 8.22 | 8.26 | 0.05 | -0.6% | 8.26 | 66 | 8.28 | 13 | 59.00 |
| 2019-10-28 | 2515 | 5229852 | 851 | 43180924 | 8.33 | 8.33 | 8.22 | 8.24 | 0.02 | -0.24% | 8.24 | 132 | 8.25 | 50 | 58.86 |
| 2019-10-29 | 2515 | 5642500 | 1080 | 46320625 | 8.21 | 8.28 | 8.18 | 8.18 | 0.06 | -0.73% | 8.18 | 14 | 8.20 | 45 | 58.43 |
| 2019-10-30 | 2515 | 7770145 | 1408 | 64197889 | 8.18 | 8.32 | 8.18 | 8.26 | 0.08 | 0.98% | 8.26 | 47 | 8.27 | 34 | 59.00 |
| 2019-10-31 | 2515 | 6837765 | 1382 | 55901970 | 8.27 | 8.30 | 8.10 | 8.12 | 0.14 | -1.69% | 8.12 | 36 | 8.13 | 13 | 58.00 |
| 2019-11-01 | 2515 | 2720002 | 723 | 22085461 | 8.12 | 8.16 | 8.10 | 8.11 | 0.01 | -0.12% | 8.11 | 245 | 8.12 | 69 | 57.93 |
| 2019-11-04 | 2515 | 9901026 | 1871 | 81038974 | 8.13 | 8.26 | 8.11 | 8.12 | 0.01 | 0.12% | 8.12 | 244 | 8.14 | 8 | 58.00 |
| 2019-11-05 | 2515 | 4703774 | 1328 | 38401017 | 8.17 | 8.22 | 8.12 | 8.14 | 0.02 | 0.25% | 8.14 | 26 | 8.15 | 21 | 58.14 |
| 2019-11-06 | 2515 | 4949769 | 969 | 40156478 | 8.15 | 8.15 | 8.07 | 8.09 | 0.05 | -0.61% | 8.09 | 1 | 8.10 | 89 | 57.79 |
| 2019-11-07 | 2515 | 3878423 | 666 | 31357947 | 8.09 | 8.14 | 8.06 | 8.07 | 0.02 | -0.25% | 8.07 | 96 | 8.08 | 263 | 57.64 |
| 2019-11-08 | 2515 | 5878906 | 933 | 47280758 | 8.10 | 8.10 | 8.01 | 8.01 | 0.06 | -0.74% | 8.01 | 135 | 8.02 | 40 | 57.21 |
| 2019-11-11 | 2515 | 6362554 | 1292 | 50320922 | 7.99 | 8.00 | 7.85 | 7.85 | 0.16 | -2% | 7.85 | 130 | 7.88 | 35 | 56.07 |
| 2019-11-12 | 2515 | 20246244 | 2961 | 161116452 | 7.93 | 8.08 | 7.85 | 7.90 | 0.05 | 0.64% | 7.90 | 36 | 7.91 | 25 | 56.43 |
| 2019-11-13 | 2515 | 3253629 | 661 | 25750054 | 7.87 | 7.96 | 7.85 | 7.93 | 0.03 | 0.38% | 7.92 | 51 | 7.93 | 8 | 56.64 |
| 2019-11-14 | 2515 | 11570463 | 1195 | 90654835 | 7.94 | 7.95 | 7.80 | 7.81 | 0.12 | -1.51% | 7.81 | 74 | 7.83 | 5 | 60.08 |
| 2019-11-15 | 2515 | 2394097 | 520 | 18759381 | 7.81 | 7.86 | 7.81 | 7.82 | 0.01 | 0.13% | 7.82 | 463 | 7.83 | 51 | 60.15 |
| 2019-11-18 | 2515 | 3004802 | 559 | 23530697 | 7.82 | 7.87 | 7.82 | 7.82 | 0.00 | 0% | 7.82 | 652 | 7.83 | 8 | 60.15 |
| 2019-11-19 | 2515 | 3372399 | 672 | 26366791 | 7.83 | 7.87 | 7.80 | 7.81 | 0.01 | -0.13% | 7.81 | 20 | 7.82 | 3 | 60.08 |
| 2019-11-20 | 2515 | 2751626 | 650 | 21496830 | 7.82 | 7.83 | 7.80 | 7.82 | 0.01 | 0.13% | 7.82 | 69 | 7.83 | 65 | 60.15 |
| 2019-11-21 | 2515 | 4494839 | 749 | 34971007 | 7.82 | 7.82 | 7.75 | 7.77 | 0.05 | -0.64% | 7.77 | 56 | 7.78 | 15 | 59.77 |
| 2019-11-22 | 2515 | 3011013 | 721 | 23540785 | 7.76 | 7.86 | 7.76 | 7.78 | 0.01 | 0.13% | 7.77 | 299 | 7.78 | 1 | 59.85 |
| 2019-11-25 | 2515 | 1777468 | 492 | 13907923 | 7.80 | 7.85 | 7.79 | 7.85 | 0.07 | 0.9% | 7.84 | 12 | 7.85 | 97 | 60.38 |
| 2019-11-26 | 2515 | 3213187 | 694 | 25265863 | 7.84 | 7.90 | 7.83 | 7.87 | 0.02 | 0.25% | 7.85 | 5 | 7.87 | 92 | 60.54 |
| 2019-11-27 | 2515 | 1632449 | 416 | 12831496 | 7.87 | 7.89 | 7.85 | 7.85 | 0.02 | -0.25% | 7.85 | 224 | 7.86 | 7 | 60.38 |
| 2019-11-28 | 2515 | 1200522 | 317 | 9414286 | 7.88 | 7.88 | 7.82 | 7.84 | 0.01 | -0.13% | 7.84 | 9 | 7.85 | 13 | 60.31 |
| 2019-11-29 | 2515 | 2948166 | 562 | 23072580 | 7.86 | 7.87 | 7.79 | 7.82 | 0.02 | -0.26% | 7.82 | 5 | 7.83 | 10 | 60.15 |
| 2019-12-02 | 2515 | 2559692 | 549 | 20047048 | 7.84 | 7.89 | 7.79 | 7.79 | 0.03 | -0.38% | 7.79 | 56 | 7.80 | 1 | 59.92 |
| 2019-12-03 | 2515 | 3001221 | 700 | 23297068 | 7.78 | 7.79 | 7.75 | 7.75 | 0.04 | -0.51% | 7.75 | 48 | 7.76 | 18 | 59.62 |
| 2019-12-04 | 2515 | 7231677 | 1347 | 55563477 | 7.75 | 7.76 | 7.65 | 7.71 | 0.04 | -0.52% | 7.69 | 1 | 7.71 | 190 | 59.31 |
| 2019-12-05 | 2515 | 3146916 | 731 | 24331693 | 7.71 | 7.75 | 7.70 | 7.74 | 0.03 | 0.39% | 7.74 | 82 | 7.75 | 91 | 59.54 |
| 2019-12-06 | 2515 | 3241199 | 838 | 25293959 | 7.74 | 7.85 | 7.74 | 7.79 | 0.05 | 0.65% | 7.79 | 7 | 7.80 | 60 | 59.92 |
| 2019-12-09 | 2515 | 2112867 | 532 | 16515114 | 7.80 | 7.84 | 7.78 | 7.83 | 0.04 | 0.51% | 7.82 | 36 | 7.83 | 20 | 60.23 |
| 2019-12-10 | 2515 | 5804300 | 953 | 45706815 | 7.82 | 7.95 | 7.81 | 7.86 | 0.03 | 0.38% | 7.86 | 7 | 7.87 | 20 | 60.46 |
| 2019-12-11 | 2515 | 3865975 | 770 | 30474968 | 7.89 | 7.93 | 7.86 | 7.86 | 0.00 | 0% | 7.86 | 212 | 7.88 | 22 | 60.46 |
| 2019-12-12 | 2515 | 2921657 | 620 | 23009619 | 7.89 | 7.92 | 7.85 | 7.89 | 0.03 | 0.38% | 7.88 | 3 | 7.89 | 78 | 60.69 |
| 2019-12-13 | 2515 | 3403822 | 749 | 26739900 | 7.93 | 7.93 | 7.83 | 7.84 | 0.05 | -0.63% | 7.84 | 28 | 7.85 | 1 | 60.31 |
| 2019-12-16 | 2515 | 5049598 | 966 | 39860484 | 7.86 | 7.93 | 7.86 | 7.88 | 0.04 | 0.51% | 7.88 | 71 | 7.89 | 20 | 60.62 |
| 2019-12-17 | 2515 | 5783094 | 1024 | 45830504 | 7.91 | 7.97 | 7.87 | 7.93 | 0.05 | 0.63% | 7.92 | 13 | 7.94 | 52 | 61.00 |
| 2019-12-18 | 2515 | 4246059 | 812 | 33652084 | 7.95 | 7.96 | 7.89 | 7.93 | 0.00 | 0% | 7.92 | 147 | 7.93 | 48 | 61.00 |
| 2019-12-19 | 2515 | 4040063 | 669 | 32108322 | 7.97 | 7.99 | 7.92 | 7.93 | 0.00 | 0% | 7.92 | 155 | 7.93 | 99 | 61.00 |
| 2019-12-20 | 2515 | 4431348 | 899 | 34951535 | 7.95 | 7.97 | 7.85 | 7.85 | 0.08 | -1.01% | 7.84 | 180 | 7.85 | 37 | 60.38 |
| 2019-12-23 | 2515 | 2174973 | 435 | 17062571 | 7.87 | 7.89 | 7.82 | 7.82 | 0.03 | -0.38% | 7.82 | 128 | 7.85 | 108 | 60.15 |
| 2019-12-24 | 2515 | 3767685 | 763 | 29749187 | 7.83 | 7.95 | 7.83 | 7.86 | 0.04 | 0.51% | 7.86 | 52 | 7.87 | 5 | 60.46 |
| 2019-12-25 | 2515 | 2436320 | 519 | 19166614 | 7.88 | 7.91 | 7.82 | 7.85 | 0.01 | -0.13% | 7.85 | 66 | 7.88 | 8 | 60.38 |
| 2019-12-26 | 2515 | 10704888 | 956 | 83536863 | 7.87 | 7.92 | 7.76 | 7.80 | 0.05 | -0.64% | 7.80 | 43 | 7.81 | 10 | 60.00 |
| 2019-12-27 | 2515 | 4730505 | 945 | 37052976 | 7.85 | 7.88 | 7.80 | 7.88 | 0.08 | 1.03% | 7.85 | 2 | 7.88 | 120 | 60.62 |
| 2019-12-30 | 2515 | 4180204 | 821 | 32827105 | 7.88 | 7.89 | 7.82 | 7.82 | 0.06 | -0.76% | 7.82 | 177 | 7.83 | 26 | 60.15 |
| 2019-12-31 | 2515 | 3375553 | 733 | 26302166 | 7.81 | 7.82 | 7.78 | 7.78 | 0.04 | -0.51% | 7.78 | 70 | 7.79 | 152 | 59.85 |