陽明(2609)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 8.81 0 0% | 8.80 -0.01 -0.11% | 8.60 -0.2 -2.27% | 8.70 0.1 1.16% | 8.80 0.1 1.15% | 8.87 0.07 0.8% | 8.86 -0.01 -0.11% | 8.87 0.01 0.11% | 8.68 -0.19 -2.14% | 8.75 0.07 0.81% | 8.75 0 0% | 8.75 0 0% | 8.81 0.06 0.69% | 8.88 0.07 0.79% | 8.89 0.01 0.11% | 8.89 0 0% | 8.95 0.06 0.67% | 8.96 0.01 0.11% | 8.99 0.03 0.33% | 8.98 -0.01 -0.11% | 8.94 -0.04 -0.45% | 8.83 | ||||||||||
| 2 月 | 8.81 -0.13 -1.45% | 8.86 0.05 0.57% | 8.83 -0.03 -0.34% | 8.82 -0.01 -0.11% | 8.86 0.04 0.45% | 8.86 0 0% | 8.85 -0.01 -0.11% | 8.95 0.1 1.13% | 8.95 0 0% | 9.12 0.17 1.9% | 9.19 0.07 0.77% | 9.23 0.04 0.44% | 9.02 | |||||||||||||||||||
| 3 月 | 9.24 0.01 0.11% | 9.15 -0.09 -0.97% | 9.10 -0.05 -0.55% | 8.99 -0.11 -1.21% | 8.96 -0.03 -0.33% | 8.97 0.01 0.11% | 8.98 0.01 0.11% | 8.92 -0.06 -0.67% | 8.87 -0.05 -0.56% | 8.80 -0.07 -0.79% | 8.82 0.02 0.23% | 8.82 0 0% | 8.83 0.01 0.11% | 8.83 0 0% | 8.84 0.01 0.11% | 8.66 -0.18 -2.04% | 8.63 -0.03 -0.35% | 8.58 -0.05 -0.58% | 8.61 0.03 0.35% | 8.65 0.04 0.46% | 8.84 | |||||||||||
| 4 月 | 8.60 -0.05 -0.58% | 8.61 0.01 0.12% | 8.64 0.03 0.35% | 8.70 0.06 0.69% | 8.68 -0.02 -0.23% | 8.68 0 0% | 8.75 0.07 0.81% | 8.73 -0.02 -0.23% | 8.83 0.1 1.15% | 8.90 0.07 0.79% | 8.81 -0.09 -1.01% | 8.89 0.08 0.91% | 8.93 0.04 0.45% | 8.90 -0.03 -0.34% | 8.81 -0.09 -1.01% | 8.84 0.03 0.34% | 8.79 -0.05 -0.57% | 8.73 -0.06 -0.68% | 8.77 0.04 0.46% | 8.78 | ||||||||||||
| 5 月 | 8.87 0.1 1.14% | 8.90 0.03 0.34% | 8.74 -0.16 -1.8% | 8.70 -0.04 -0.46% | 8.64 -0.06 -0.69% | 8.52 -0.12 -1.39% | 8.48 -0.04 -0.47% | 8.40 -0.08 -0.94% | 8.30 -0.1 -1.19% | 8.30 0 0% | 8.12 -0.18 -2.17% | 7.96 -0.16 -1.97% | 7.97 0.01 0.13% | 8.20 0.23 2.89% | 8.06 -0.14 -1.71% | 8.04 -0.02 -0.25% | 8.01 -0.03 -0.37% | 8.06 0.05 0.62% | 8.01 -0.05 -0.62% | 8.01 0 0% | 8.13 0.12 1.5% | 8.3 | ||||||||||
| 6 月 | 8.03 -0.1 -1.23% | 8.00 -0.03 -0.37% | 8.00 0 0% | 7.97 -0.03 -0.38% | 7.97 0 0% | 8.00 0.03 0.38% | 7.99 -0.01 -0.13% | 7.98 -0.01 -0.13% | 8.09 0.11 1.38% | 8.08 -0.01 -0.12% | 8.11 0.03 0.37% | 8.17 0.06 0.74% | 8.25 0.08 0.98% | 8.15 -0.1 -1.21% | 8.21 0.06 0.74% | 8.15 -0.06 -0.73% | 8.15 0 0% | 8.14 -0.01 -0.12% | 8.16 0.02 0.25% | 8.09 | ||||||||||||
| 7 月 | 8.16 0 0% | 8.20 0.04 0.49% | 8.17 -0.03 -0.37% | 8.54 0.37 4.53% | 8.51 -0.03 -0.35% | 8.45 -0.06 -0.71% | 8.40 -0.05 -0.59% | 8.45 0.05 0.6% | 8.72 0.27 3.2% | 8.70 -0.02 -0.23% | 8.68 -0.02 -0.23% | 8.89 0.21 2.42% | 9.00 0.11 1.24% | 9.01 0.01 0.11% | 9.09 0.08 0.89% | 9.16 0.07 0.77% | 8.98 -0.18 -1.97% | 8.90 -0.08 -0.89% | 8.98 0.08 0.9% | 8.94 -0.04 -0.45% | 8.88 -0.06 -0.67% | 8.86 -0.02 -0.23% | 8.73 -0.13 -1.47% | 8.72 | ||||||||
| 8 月 | 8.69 -0.04 -0.46% | 8.48 -0.21 -2.42% | 8.35 -0.13 -1.53% | 8.37 0.02 0.24% | 8.37 0 0% | 8.45 0.08 0.96% | 8.43 -0.02 -0.24% | 8.17 -0.26 -3.08% | 8.05 -0.12 -1.47% | 7.90 -0.15 -1.86% | 8.10 0.2 2.53% | 8.04 -0.06 -0.74% | 7.97 -0.07 -0.87% | 8.00 0.03 0.38% | 7.99 -0.01 -0.13% | 7.98 -0.01 -0.13% | 7.88 -0.1 -1.25% | 7.86 -0.02 -0.25% | 7.89 0.03 0.38% | 7.92 0.03 0.38% | 7.96 0.04 0.51% | 8.14 | ||||||||||
| 9 月 | 8.03 0.07 0.88% | 8.04 0.01 0.12% | 8.05 0.01 0.12% | 8.04 -0.01 -0.12% | 8.03 -0.01 -0.12% | 8.01 -0.02 -0.25% | 8.01 0 0% | 7.96 -0.05 -0.62% | 8.02 0.06 0.75% | 7.97 -0.05 -0.62% | 7.88 -0.09 -1.13% | 8.00 0.12 1.52% | 7.93 -0.07 -0.88% | 7.90 -0.03 -0.38% | 7.94 0.04 0.51% | 7.90 -0.04 -0.5% | 7.87 -0.03 -0.38% | 7.88 0.01 0.13% | 7.80 -0.08 -1.02% | 7.94 | ||||||||||||
| 10 月 | 7.82 0.02 0.26% | 7.77 -0.05 -0.64% | 7.65 -0.12 -1.54% | 7.68 0.03 0.39% | 7.65 -0.03 -0.39% | 7.55 -0.1 -1.31% | 7.48 -0.07 -0.93% | 7.60 0.12 1.6% | 7.53 -0.07 -0.92% | 7.61 0.08 1.06% | 7.63 0.02 0.26% | 7.64 0.01 0.13% | 7.68 0.04 0.52% | 7.75 0.07 0.91% | 7.72 -0.03 -0.39% | 7.73 0.01 0.13% | 7.69 -0.04 -0.52% | 7.69 0 0% | 7.64 -0.05 -0.65% | 7.60 -0.04 -0.52% | 7.58 -0.02 -0.26% | 7.65 | ||||||||||
| 11 月 | 7.59 0.01 0.13% | 7.59 0 0% | 7.58 -0.01 -0.13% | 7.57 -0.01 -0.13% | 7.57 0 0% | 7.54 -0.03 -0.4% | 7.51 -0.03 -0.4% | 7.48 -0.03 -0.4% | 7.45 -0.03 -0.4% | 7.33 -0.12 -1.61% | 7.22 -0.11 -1.5% | 7.07 -0.15 -2.08% | 7.02 -0.05 -0.71% | 7.03 0.01 0.14% | 7.02 -0.01 -0.14% | 7.05 0.03 0.43% | 7.06 0.01 0.14% | 7.05 -0.01 -0.14% | 7.10 0.05 0.71% | 7.09 -0.01 -0.14% | 7.29 0.2 2.82% | 7.31 | ||||||||||
| 12 月 | 7.52 0.23 3.16% | 7.50 -0.02 -0.27% | 7.49 -0.01 -0.13% | 7.41 -0.08 -1.07% | 7.29 -0.12 -1.62% | 7.27 -0.02 -0.27% | 7.30 0.03 0.41% | 7.28 -0.02 -0.27% | 7.27 -0.01 -0.14% | 7.26 -0.01 -0.14% | 7.26 0 0% | 7.31 0.05 0.69% | 7.37 0.06 0.82% | 7.31 -0.06 -0.81% | 7.23 -0.08 -1.09% | 7.24 0.01 0.14% | 7.23 -0.01 -0.14% | 7.24 0.01 0.14% | 7.23 -0.01 -0.14% | 7.20 -0.03 -0.41% | 7.20 0 0% | 7.21 0.01 0.14% | 7.29 |
說明:最高漲幅:4.53%最低跌幅:-3.08% 最高價:9.24最低價:7.02平均價:8.22,灰色底表示週末,漲126天(7.86)元,跌147天(-9.2)元,平盤30天
5%=1,3%=8,2%=7,1%=48,0%=92,-0%=1,-1%=21,-2%=58,-3%=67,
| 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 | 2609 | 1541851 | 454 | 13649065 | 8.81 | 9.00 | 8.77 | 8.81 | 0.01 | 0% | 8.80 | 35 | 8.81 | 7 | 0.00 |
| 2019-01-03 | 2609 | 1397951 | 531 | 12305441 | 8.80 | 8.86 | 8.70 | 8.80 | 0.01 | -0.11% | 8.80 | 32 | 8.81 | 9 | 0.00 |
| 2019-01-04 | 2609 | 2274625 | 817 | 19546654 | 8.76 | 8.76 | 8.53 | 8.60 | 0.20 | -2.27% | 8.60 | 5 | 8.61 | 30 | 0.00 |
| 2019-01-07 | 2609 | 1045729 | 417 | 9085624 | 8.68 | 8.74 | 8.65 | 8.70 | 0.10 | 1.16% | 8.70 | 34 | 8.71 | 3 | 0.00 |
| 2019-01-08 | 2609 | 1298658 | 577 | 11405397 | 8.73 | 8.81 | 8.73 | 8.80 | 0.10 | 1.15% | 8.76 | 3 | 8.80 | 42 | 0.00 |
| 2019-01-09 | 2609 | 1529969 | 595 | 13564133 | 8.88 | 8.89 | 8.82 | 8.87 | 0.07 | 0.8% | 8.86 | 16 | 8.88 | 12 | 0.00 |
| 2019-01-10 | 2609 | 1228260 | 431 | 10880957 | 8.87 | 8.89 | 8.82 | 8.86 | 0.01 | -0.11% | 8.86 | 13 | 8.87 | 5 | 0.00 |
| 2019-01-11 | 2609 | 1654189 | 631 | 14704453 | 8.82 | 8.93 | 8.82 | 8.87 | 0.01 | 0.11% | 8.87 | 9 | 8.88 | 2 | 0.00 |
| 2019-01-14 | 2609 | 1476002 | 558 | 12924218 | 8.88 | 8.88 | 8.67 | 8.68 | 0.19 | -2.14% | 8.68 | 18 | 8.70 | 44 | 0.00 |
| 2019-01-15 | 2609 | 1388409 | 360 | 12116342 | 8.63 | 8.75 | 8.63 | 8.75 | 0.07 | 0.81% | 8.74 | 49 | 8.75 | 138 | 0.00 |
| 2019-01-16 | 2609 | 1301964 | 610 | 11401314 | 8.74 | 8.80 | 8.72 | 8.75 | 0.00 | 0% | 8.75 | 6 | 8.77 | 32 | 0.00 |
| 2019-01-17 | 2609 | 799435 | 430 | 6999967 | 8.80 | 8.80 | 8.73 | 8.75 | 0.00 | 0% | 8.75 | 4 | 8.77 | 24 | 0.00 |
| 2019-01-18 | 2609 | 1088780 | 638 | 9592688 | 8.76 | 8.84 | 8.76 | 8.81 | 0.06 | 0.69% | 8.80 | 3 | 8.81 | 149 | 0.00 |
| 2019-01-21 | 2609 | 1628473 | 568 | 14444291 | 8.85 | 8.92 | 8.82 | 8.88 | 0.07 | 0.79% | 8.88 | 5 | 8.90 | 2 | 0.00 |
| 2019-01-22 | 2609 | 894178 | 433 | 7928432 | 8.86 | 8.90 | 8.85 | 8.89 | 0.01 | 0.11% | 8.88 | 12 | 8.89 | 5 | 0.00 |
| 2019-01-23 | 2609 | 854959 | 362 | 7568841 | 8.88 | 8.89 | 8.83 | 8.89 | 0.00 | 0% | 8.88 | 4 | 8.90 | 82 | 0.00 |
| 2019-01-24 | 2609 | 1244488 | 522 | 11114206 | 8.90 | 8.95 | 8.90 | 8.95 | 0.06 | 0.67% | 8.94 | 8 | 8.95 | 42 | 0.00 |
| 2019-01-25 | 2609 | 1230674 | 450 | 11013574 | 8.95 | 8.97 | 8.91 | 8.96 | 0.01 | 0.11% | 8.95 | 120 | 8.96 | 5 | 0.00 |
| 2019-01-28 | 2609 | 1341575 | 465 | 12061017 | 8.97 | 9.03 | 8.95 | 8.99 | 0.03 | 0.33% | 8.98 | 14 | 8.99 | 15 | 0.00 |
| 2019-01-29 | 2609 | 1185352 | 389 | 10602367 | 8.98 | 8.98 | 8.90 | 8.98 | 0.01 | -0.11% | 8.96 | 2 | 8.98 | 28 | 0.00 |
| 2019-01-30 | 2609 | 1528944 | 313 | 13652305 | 8.98 | 8.98 | 8.90 | 8.94 | 0.04 | -0.45% | 8.92 | 19 | 8.94 | 17 | 0.00 |
| 2019-02-11 | 2609 | 1509744 | 600 | 13395676 | 8.93 | 9.02 | 8.70 | 8.81 | 0.13 | -1.45% | 8.81 | 21 | 8.84 | 15 | 0.00 |
| 2019-02-12 | 2609 | 815192 | 381 | 7185782 | 8.81 | 8.86 | 8.78 | 8.86 | 0.05 | 0.57% | 8.86 | 3 | 8.88 | 13 | 0.00 |
| 2019-02-13 | 2609 | 870374 | 304 | 7697399 | 8.86 | 8.89 | 8.81 | 8.83 | 0.03 | -0.34% | 8.83 | 25 | 8.85 | 15 | 0.00 |
| 2019-02-14 | 2609 | 976927 | 322 | 8610849 | 8.85 | 8.85 | 8.80 | 8.82 | 0.01 | -0.11% | 8.81 | 41 | 8.82 | 4 | 0.00 |
| 2019-02-18 | 2609 | 1319581 | 354 | 11675903 | 8.82 | 8.88 | 8.82 | 8.86 | 0.04 | 0.45% | 8.86 | 22 | 8.87 | 68 | 0.00 |
| 2019-02-19 | 2609 | 841603 | 367 | 7459216 | 8.86 | 8.90 | 8.83 | 8.86 | 0.00 | 0% | 8.84 | 21 | 8.86 | 46 | 0.00 |
| 2019-02-20 | 2609 | 878521 | 410 | 7771791 | 8.86 | 8.87 | 8.82 | 8.85 | 0.01 | -0.11% | 8.85 | 1 | 8.86 | 136 | 0.00 |
| 2019-02-21 | 2609 | 1983052 | 670 | 17659231 | 8.85 | 8.96 | 8.85 | 8.95 | 0.10 | 1.13% | 8.95 | 53 | 8.96 | 18 | 0.00 |
| 2019-02-22 | 2609 | 5003268 | 832 | 44880357 | 8.95 | 9.03 | 8.91 | 8.95 | 0.00 | 0% | 8.95 | 216 | 8.96 | 44 | 0.00 |
| 2019-02-25 | 2609 | 4410042 | 980 | 40014391 | 9.00 | 9.12 | 8.95 | 9.12 | 0.17 | 1.9% | 9.10 | 1 | 9.12 | 110 | 0.00 |
| 2019-02-26 | 2609 | 3780256 | 949 | 34761223 | 9.12 | 9.26 | 9.12 | 9.19 | 0.07 | 0.77% | 9.18 | 11 | 9.19 | 8 | 0.00 |
| 2019-02-27 | 2609 | 3951325 | 1032 | 36403373 | 9.21 | 9.25 | 9.17 | 9.23 | 0.04 | 0.44% | 9.23 | 58 | 9.24 | 109 | 0.00 |
| 2019-03-04 | 2609 | 2086463 | 685 | 19265298 | 9.23 | 9.29 | 9.20 | 9.24 | 0.01 | 0.11% | 9.23 | 125 | 9.24 | 6 | 0.00 |
| 2019-03-05 | 2609 | 2058340 | 522 | 18890434 | 9.20 | 9.23 | 9.15 | 9.15 | 0.09 | -0.97% | 9.15 | 1 | 9.16 | 3 | 0.00 |
| 2019-03-06 | 2609 | 1268584 | 422 | 11540012 | 9.13 | 9.16 | 9.06 | 9.10 | 0.05 | -0.55% | 9.10 | 12 | 9.11 | 13 | 0.00 |
| 2019-03-07 | 2609 | 1117234 | 466 | 10063618 | 8.96 | 9.09 | 8.96 | 8.99 | 0.11 | -1.21% | 8.99 | 14 | 9.00 | 13 | 0.00 |
| 2019-03-08 | 2609 | 756633 | 320 | 6784483 | 8.99 | 8.99 | 8.95 | 8.96 | 0.03 | -0.33% | 8.96 | 15 | 8.98 | 5 | 0.00 |
| 2019-03-11 | 2609 | 824431 | 370 | 7370149 | 8.96 | 8.98 | 8.91 | 8.97 | 0.01 | 0.11% | 8.97 | 3 | 8.99 | 14 | 0.00 |
| 2019-03-12 | 2609 | 2084884 | 450 | 18729185 | 8.97 | 9.02 | 8.96 | 8.98 | 0.01 | 0.11% | 8.98 | 5 | 8.99 | 46 | 0.00 |
| 2019-03-13 | 2609 | 873613 | 331 | 7793018 | 8.98 | 8.99 | 8.90 | 8.92 | 0.06 | -0.67% | 8.92 | 31 | 8.94 | 18 | 0.00 |
| 2019-03-14 | 2609 | 1613671 | 454 | 14355250 | 8.92 | 8.95 | 8.87 | 8.87 | 0.05 | -0.56% | 8.87 | 513 | 8.88 | 7 | 0.00 |
| 2019-03-15 | 2609 | 2129562 | 707 | 18867337 | 8.86 | 8.91 | 8.80 | 8.80 | 0.07 | -0.79% | 8.80 | 62 | 8.87 | 55 | 0.00 |
| 2019-03-18 | 2609 | 1910251 | 507 | 16801684 | 8.81 | 8.83 | 8.77 | 8.82 | 0.02 | 0.23% | 8.82 | 122 | 8.83 | 34 | 0.00 |
| 2019-03-19 | 2609 | 1573641 | 565 | 13897815 | 8.82 | 8.89 | 8.81 | 8.82 | 0.00 | 0% | 8.82 | 147 | 8.85 | 7 | 0.00 |
| 2019-03-20 | 2609 | 1966133 | 522 | 17322133 | 8.82 | 8.86 | 8.77 | 8.83 | 0.01 | 0.11% | 8.81 | 21 | 8.83 | 1 | 0.00 |
| 2019-03-21 | 2609 | 1313431 | 372 | 11581613 | 8.80 | 8.83 | 8.80 | 8.83 | 0.00 | 0% | 8.82 | 72 | 8.83 | 95 | 0.00 |
| 2019-03-22 | 2609 | 1526157 | 359 | 13511707 | 8.90 | 8.90 | 8.83 | 8.84 | 0.01 | 0.11% | 8.84 | 189 | 8.86 | 52 | 0.00 |
| 2019-03-25 | 2609 | 2097049 | 654 | 18266496 | 8.80 | 8.80 | 8.65 | 8.66 | 0.18 | -2.04% | 8.66 | 8 | 8.67 | 5 | 0.00 |
| 2019-03-26 | 2609 | 1866604 | 518 | 16158968 | 8.66 | 8.70 | 8.63 | 8.63 | 0.03 | -0.35% | 8.63 | 143 | 8.66 | 99 | 0.00 |
| 2019-03-27 | 2609 | 1600435 | 611 | 13741370 | 8.60 | 8.63 | 8.56 | 8.58 | 0.05 | -0.58% | 8.58 | 14 | 8.59 | 5 | 0.00 |
| 2019-03-28 | 2609 | 1169479 | 441 | 10026770 | 8.58 | 8.61 | 8.54 | 8.61 | 0.03 | 0.35% | 8.60 | 3 | 8.61 | 8 | 0.00 |
| 2019-03-29 | 2609 | 1861342 | 468 | 16075565 | 8.60 | 8.69 | 8.59 | 8.65 | 0.04 | 0.46% | 8.64 | 50 | 8.65 | 45 | 0.00 |
| 2019-04-01 | 2609 | 1494019 | 419 | 12927388 | 8.65 | 8.68 | 8.60 | 8.60 | 0.05 | -0.58% | 8.60 | 192 | 8.63 | 10 | 0.00 |
| 2019-04-02 | 2609 | 1966885 | 384 | 16924496 | 8.61 | 8.63 | 8.57 | 8.61 | 0.01 | 0.12% | 8.60 | 10 | 8.61 | 2 | 0.00 |
| 2019-04-03 | 2609 | 2500172 | 302 | 21536946 | 8.61 | 8.65 | 8.60 | 8.64 | 0.03 | 0.35% | 8.63 | 165 | 8.64 | 3 | 0.00 |
| 2019-04-08 | 2609 | 1577742 | 603 | 13718701 | 8.67 | 8.76 | 8.64 | 8.70 | 0.06 | 0.69% | 8.70 | 5 | 8.71 | 9 | 0.00 |
| 2019-04-09 | 2609 | 1660331 | 328 | 14411823 | 8.70 | 8.70 | 8.67 | 8.68 | 0.02 | -0.23% | 8.68 | 68 | 8.69 | 51 | 0.00 |
| 2019-04-10 | 2609 | 1119327 | 257 | 9713926 | 8.68 | 8.72 | 8.67 | 8.68 | 0.00 | 0% | 8.68 | 47 | 8.69 | 14 | 0.00 |
| 2019-04-11 | 2609 | 1842948 | 548 | 16175556 | 8.69 | 8.85 | 8.69 | 8.75 | 0.07 | 0.81% | 8.75 | 94 | 8.76 | 5 | 0.00 |
| 2019-04-12 | 2609 | 1813367 | 414 | 15846455 | 8.76 | 8.77 | 8.71 | 8.73 | 0.02 | -0.23% | 8.73 | 285 | 8.74 | 20 | 0.00 |
| 2019-04-15 | 2609 | 3043847 | 858 | 26904654 | 8.74 | 8.91 | 8.73 | 8.83 | 0.10 | 1.15% | 8.83 | 117 | 8.85 | 14 | 0.00 |
| 2019-04-17 | 2609 | 3279010 | 1014 | 28961355 | 8.82 | 8.93 | 8.79 | 8.90 | 0.08 | 0.79% | 8.89 | 1 | 8.91 | 34 | 0.00 |
| 2019-04-18 | 2609 | 2083354 | 595 | 18455567 | 8.90 | 8.91 | 8.81 | 8.81 | 0.09 | -1.01% | 8.81 | 39 | 8.82 | 2 | 0.00 |
| 2019-04-19 | 2609 | 2107945 | 557 | 18705021 | 8.81 | 8.91 | 8.81 | 8.89 | 0.08 | 0.91% | 8.89 | 15 | 8.90 | 124 | 0.00 |
| 2019-04-22 | 2609 | 3564812 | 1106 | 32069451 | 8.95 | 9.09 | 8.92 | 8.93 | 0.04 | 0.45% | 8.93 | 34 | 8.94 | 19 | 0.00 |
| 2019-04-23 | 2609 | 1003609 | 456 | 8895633 | 8.95 | 8.95 | 8.81 | 8.90 | 0.03 | -0.34% | 8.87 | 10 | 8.90 | 9 | 0.00 |
| 2019-04-24 | 2609 | 1257259 | 458 | 11124568 | 8.90 | 8.91 | 8.81 | 8.81 | 0.09 | -1.01% | 8.81 | 17 | 8.83 | 10 | 0.00 |
| 2019-04-25 | 2609 | 1341591 | 355 | 11855348 | 8.81 | 8.87 | 8.80 | 8.84 | 0.03 | 0.34% | 8.84 | 14 | 8.86 | 50 | 0.00 |
| 2019-04-26 | 2609 | 859351 | 271 | 7564920 | 8.84 | 8.84 | 8.78 | 8.79 | 0.05 | -0.57% | 8.79 | 4 | 8.80 | 48 | 0.00 |
| 2019-04-29 | 2609 | 1251537 | 362 | 10955765 | 8.79 | 8.81 | 8.71 | 8.73 | 0.06 | -0.68% | 8.72 | 31 | 8.73 | 5 | 0.00 |
| 2019-04-30 | 2609 | 1150336 | 371 | 10116099 | 8.73 | 8.86 | 8.73 | 8.77 | 0.04 | 0.46% | 8.76 | 37 | 8.79 | 37 | 0.00 |
| 2019-05-02 | 2609 | 1183312 | 406 | 10500333 | 8.82 | 8.92 | 8.82 | 8.87 | 0.10 | 1.14% | 8.86 | 30 | 8.87 | 19 | 0.00 |
| 2019-05-03 | 2609 | 1583733 | 640 | 14155178 | 8.95 | 8.99 | 8.90 | 8.90 | 0.03 | 0.34% | 8.90 | 35 | 8.91 | 8 | 0.00 |
| 2019-05-06 | 2609 | 1650128 | 582 | 14462274 | 8.84 | 8.84 | 8.72 | 8.74 | 0.16 | -1.8% | 8.73 | 11 | 8.74 | 2 | 0.00 |
| 2019-05-07 | 2609 | 2293500 | 433 | 20015636 | 8.77 | 8.78 | 8.69 | 8.70 | 0.04 | -0.46% | 8.69 | 51 | 8.70 | 30 | 0.00 |
| 2019-05-08 | 2609 | 1270295 | 504 | 10957169 | 8.65 | 8.65 | 8.61 | 8.64 | 0.06 | -0.69% | 8.63 | 10 | 8.65 | 16 | 0.00 |
| 2019-05-09 | 2609 | 1383943 | 456 | 11859531 | 8.65 | 8.67 | 8.52 | 8.52 | 0.12 | -1.39% | 8.52 | 23 | 8.53 | 42 | 0.00 |
| 2019-05-10 | 2609 | 1107455 | 386 | 9425842 | 8.52 | 8.60 | 8.48 | 8.48 | 0.04 | -0.47% | 8.48 | 1 | 8.49 | 3 | 0.00 |
| 2019-05-13 | 2609 | 1182598 | 458 | 9963074 | 8.50 | 8.57 | 8.37 | 8.40 | 0.08 | -0.94% | 8.39 | 6 | 8.41 | 18 | 0.00 |
| 2019-05-14 | 2609 | 1289382 | 465 | 10704862 | 8.40 | 8.40 | 8.25 | 8.30 | 0.10 | -1.19% | 8.30 | 39 | 8.33 | 20 | 0.00 |
| 2019-05-15 | 2609 | 1527236 | 462 | 12697741 | 8.33 | 8.38 | 8.26 | 8.30 | 0.00 | 0% | 8.30 | 17 | 8.31 | 11 | 0.00 |
| 2019-05-16 | 2609 | 3293710 | 902 | 27031334 | 8.30 | 8.33 | 8.12 | 8.12 | 0.18 | -2.17% | 8.12 | 40 | 8.15 | 2 | 0.00 |
| 2019-05-17 | 2609 | 5144556 | 1394 | 41469139 | 8.19 | 8.24 | 7.90 | 7.96 | 0.16 | -1.97% | 7.96 | 15 | 7.98 | 3 | 0.00 |
| 2019-05-20 | 2609 | 1140791 | 379 | 9090416 | 7.99 | 8.00 | 7.93 | 7.97 | 0.01 | 0.13% | 7.97 | 3 | 7.98 | 10 | 0.00 |
| 2019-05-22 | 2609 | 817437 | 307 | 6714015 | 8.20 | 8.26 | 8.18 | 8.20 | 0.00 | 2.89% | 8.20 | 79 | 8.21 | 13 | 0.00 |
| 2019-05-23 | 2609 | 911732 | 350 | 7374072 | 8.20 | 8.20 | 8.04 | 8.06 | 0.14 | -1.71% | 8.06 | 3 | 8.08 | 112 | 0.00 |
| 2019-05-24 | 2609 | 949818 | 276 | 7656768 | 8.09 | 8.11 | 8.02 | 8.04 | 0.02 | -0.25% | 8.03 | 36 | 8.04 | 2 | 0.00 |
| 2019-05-27 | 2609 | 907336 | 333 | 7276174 | 8.02 | 8.07 | 8.00 | 8.01 | 0.03 | -0.37% | 8.00 | 121 | 8.01 | 24 | 0.00 |
| 2019-05-28 | 2609 | 955922 | 279 | 7668705 | 8.01 | 8.06 | 7.99 | 8.06 | 0.05 | 0.62% | 8.01 | 4 | 8.06 | 13 | 0.00 |
| 2019-05-29 | 2609 | 673380 | 211 | 5403446 | 8.06 | 8.06 | 8.00 | 8.01 | 0.05 | -0.62% | 8.01 | 12 | 8.04 | 2 | 0.00 |
| 2019-05-30 | 2609 | 1303099 | 345 | 10425205 | 8.01 | 8.02 | 7.98 | 8.01 | 0.00 | 0% | 8.00 | 41 | 8.01 | 116 | 0.00 |
| 2019-05-31 | 2609 | 1356430 | 476 | 10993203 | 8.10 | 8.15 | 8.02 | 8.13 | 0.12 | 1.5% | 8.13 | 5 | 8.14 | 63 | 0.00 |
| 2019-06-03 | 2609 | 877311 | 282 | 7034308 | 8.10 | 8.10 | 7.99 | 8.03 | 0.10 | -1.23% | 8.03 | 15 | 8.04 | 1 | 0.00 |
| 2019-06-04 | 2609 | 710453 | 224 | 5690000 | 8.03 | 8.06 | 7.99 | 8.00 | 0.03 | -0.37% | 8.00 | 172 | 8.01 | 11 | 0.00 |
| 2019-06-05 | 2609 | 860889 | 267 | 6892819 | 8.06 | 8.06 | 7.99 | 8.00 | 0.00 | 0% | 8.00 | 10 | 8.02 | 1 | 0.00 |
| 2019-06-06 | 2609 | 1004370 | 351 | 8011236 | 8.00 | 8.00 | 7.96 | 7.97 | 0.03 | -0.38% | 7.97 | 1 | 7.98 | 1 | 0.00 |
| 2019-06-10 | 2609 | 776162 | 215 | 6194012 | 7.98 | 8.00 | 7.96 | 7.97 | 0.00 | 0% | 7.96 | 45 | 7.97 | 17 | 0.00 |
| 2019-06-11 | 2609 | 1277274 | 285 | 10202905 | 7.98 | 8.04 | 7.97 | 8.00 | 0.03 | 0.38% | 7.99 | 2 | 8.00 | 37 | 0.00 |
| 2019-06-12 | 2609 | 815343 | 251 | 6516571 | 8.00 | 8.03 | 7.96 | 7.99 | 0.01 | -0.12% | 7.98 | 89 | 7.99 | 8 | 0.00 |
| 2019-06-13 | 2609 | 866829 | 237 | 6933605 | 8.00 | 8.04 | 7.98 | 7.98 | 0.01 | -0.13% | 7.98 | 30 | 8.00 | 225 | 0.00 |
| 2019-06-14 | 2609 | 2767384 | 756 | 22309412 | 7.99 | 8.15 | 7.98 | 8.09 | 0.11 | 1.38% | 8.09 | 278 | 8.10 | 101 | 0.00 |
| 2019-06-17 | 2609 | 1569550 | 500 | 12703076 | 8.10 | 8.12 | 8.04 | 8.08 | 0.01 | -0.12% | 8.07 | 5 | 8.08 | 1 | 0.00 |
| 2019-06-18 | 2609 | 1815427 | 725 | 14770653 | 8.08 | 8.19 | 8.06 | 8.11 | 0.03 | 0.37% | 8.10 | 17 | 8.12 | 12 | 0.00 |
| 2019-06-19 | 2609 | 1987431 | 867 | 16251641 | 8.12 | 8.23 | 8.12 | 8.17 | 0.06 | 0.74% | 8.17 | 11 | 8.19 | 15 | 0.00 |
| 2019-06-20 | 2609 | 1582493 | 834 | 13035249 | 8.19 | 8.30 | 8.19 | 8.25 | 0.08 | 0.98% | 8.24 | 1 | 8.25 | 32 | 0.00 |
| 2019-06-21 | 2609 | 1458871 | 453 | 11979632 | 8.30 | 8.30 | 8.15 | 8.15 | 0.10 | -1.21% | 8.15 | 14 | 8.20 | 5 | 0.00 |
| 2019-06-24 | 2609 | 1204516 | 669 | 9870519 | 8.22 | 8.22 | 8.16 | 8.21 | 0.06 | 0.74% | 8.21 | 7 | 8.22 | 44 | 0.00 |
| 2019-06-25 | 2609 | 437547 | 175 | 3569229 | 8.19 | 8.19 | 8.13 | 8.15 | 0.06 | -0.73% | 8.14 | 1 | 8.15 | 15 | 0.00 |
| 2019-06-26 | 2609 | 704614 | 267 | 5715713 | 8.14 | 8.15 | 8.09 | 8.15 | 0.00 | 0% | 8.14 | 1 | 8.15 | 301 | 0.00 |
| 2019-06-27 | 2609 | 1588109 | 501 | 12961517 | 8.15 | 8.20 | 8.13 | 8.14 | 0.01 | -0.12% | 8.14 | 3 | 8.16 | 121 | 0.00 |
| 2019-06-28 | 2609 | 1094117 | 291 | 8906355 | 8.12 | 8.17 | 8.08 | 8.16 | 0.02 | 0.25% | 8.15 | 13 | 8.17 | 83 | 0.00 |
| 2019-07-01 | 2609 | 2357947 | 824 | 19341096 | 8.21 | 8.29 | 8.16 | 8.16 | 0.00 | 0% | 8.16 | 50 | 8.17 | 38 | 0.00 |
| 2019-07-02 | 2609 | 2126320 | 795 | 17466052 | 8.20 | 8.25 | 8.17 | 8.20 | 0.04 | 0.49% | 8.19 | 1 | 8.20 | 154 | 0.00 |
| 2019-07-03 | 2609 | 964518 | 450 | 7903100 | 8.23 | 8.25 | 8.16 | 8.17 | 0.03 | -0.37% | 8.17 | 14 | 8.18 | 1 | 0.00 |
| 2019-07-04 | 2609 | 7902111 | 1784 | 66612990 | 8.22 | 8.54 | 8.21 | 8.54 | 0.37 | 4.53% | 8.54 | 470 | 8.55 | 74 | 0.00 |
| 2019-07-05 | 2609 | 5705102 | 1578 | 49004517 | 8.70 | 8.71 | 8.50 | 8.51 | 0.03 | -0.35% | 8.51 | 79 | 8.53 | 3 | 0.00 |
| 2019-07-08 | 2609 | 2347558 | 704 | 19804623 | 8.53 | 8.55 | 8.36 | 8.45 | 0.06 | -0.71% | 8.44 | 20 | 8.45 | 30 | 0.00 |
| 2019-07-09 | 2609 | 844691 | 264 | 7083225 | 8.45 | 8.45 | 8.36 | 8.40 | 0.05 | -0.59% | 8.39 | 2 | 8.40 | 17 | 0.00 |
| 2019-07-10 | 2609 | 1500227 | 687 | 12613304 | 8.41 | 8.45 | 8.39 | 8.45 | 0.05 | 0.6% | 8.45 | 55 | 8.46 | 53 | 0.00 |
| 2019-07-11 | 2609 | 4675114 | 2174 | 40626208 | 8.70 | 8.77 | 8.60 | 8.72 | 0.27 | 3.2% | 8.72 | 455 | 8.73 | 123 | 0.00 |
| 2019-07-12 | 2609 | 2281777 | 717 | 19861426 | 8.72 | 8.75 | 8.65 | 8.70 | 0.02 | -0.23% | 8.70 | 67 | 8.71 | 266 | 0.00 |
| 2019-07-15 | 2609 | 2002902 | 739 | 17355641 | 8.70 | 8.75 | 8.61 | 8.68 | 0.02 | -0.23% | 8.68 | 365 | 8.69 | 16 | 0.00 |
| 2019-07-16 | 2609 | 6454036 | 1746 | 57087410 | 8.68 | 8.93 | 8.68 | 8.89 | 0.21 | 2.42% | 8.89 | 1089 | 8.90 | 228 | 0.00 |
| 2019-07-17 | 2609 | 6183212 | 1270 | 55174944 | 8.87 | 9.03 | 8.77 | 9.00 | 0.11 | 1.24% | 9.00 | 294 | 9.01 | 60 | 0.00 |
| 2019-07-18 | 2609 | 7826667 | 1388 | 70560209 | 9.01 | 9.11 | 8.89 | 9.01 | 0.01 | 0.11% | 9.00 | 163 | 9.01 | 27 | 0.00 |
| 2019-07-19 | 2609 | 9060272 | 1565 | 82267445 | 9.01 | 9.12 | 9.01 | 9.09 | 0.08 | 0.89% | 9.09 | 277 | 9.10 | 85 | 0.00 |
| 2019-07-22 | 2609 | 9586523 | 1810 | 87704063 | 9.11 | 9.20 | 9.08 | 9.16 | 0.07 | 0.77% | 9.16 | 24 | 9.17 | 100 | 0.00 |
| 2019-07-23 | 2609 | 5574021 | 1128 | 50537911 | 9.18 | 9.22 | 8.97 | 8.98 | 0.18 | -1.97% | 8.98 | 126 | 8.99 | 6 | 0.00 |
| 2019-07-24 | 2609 | 3689494 | 990 | 32661132 | 8.98 | 8.98 | 8.82 | 8.90 | 0.08 | -0.89% | 8.90 | 163 | 8.91 | 30 | 0.00 |
| 2019-07-25 | 2609 | 2989379 | 1067 | 26572952 | 8.88 | 8.98 | 8.77 | 8.98 | 0.08 | 0.9% | 8.97 | 11 | 8.99 | 68 | 0.00 |
| 2019-07-26 | 2609 | 2264247 | 596 | 20161360 | 8.95 | 8.96 | 8.84 | 8.94 | 0.04 | -0.45% | 8.94 | 49 | 8.95 | 36 | 0.00 |
| 2019-07-29 | 2609 | 1657370 | 365 | 14704900 | 8.94 | 8.95 | 8.85 | 8.88 | 0.06 | -0.67% | 8.87 | 3 | 8.88 | 9 | 0.00 |
| 2019-07-30 | 2609 | 2164349 | 545 | 19121159 | 8.85 | 8.95 | 8.75 | 8.86 | 0.02 | -0.23% | 8.85 | 8 | 8.86 | 3 | 0.00 |
| 2019-07-31 | 2609 | 2242622 | 898 | 19654923 | 8.81 | 8.82 | 8.73 | 8.73 | 0.13 | -1.47% | 8.73 | 40 | 8.77 | 9 | 0.00 |
| 2019-08-01 | 2609 | 1715971 | 511 | 14828560 | 8.67 | 8.70 | 8.60 | 8.69 | 0.04 | -0.46% | 8.64 | 36 | 8.69 | 13 | 0.00 |
| 2019-08-02 | 2609 | 2263284 | 946 | 19258156 | 8.57 | 8.60 | 8.45 | 8.48 | 0.21 | -2.42% | 8.48 | 8 | 8.49 | 5 | 0.00 |
| 2019-08-05 | 2609 | 1885319 | 907 | 15759739 | 8.40 | 8.42 | 8.32 | 8.35 | 0.13 | -1.53% | 8.33 | 10 | 8.35 | 4 | 0.00 |
| 2019-08-06 | 2609 | 1367988 | 528 | 11254308 | 8.21 | 8.37 | 8.12 | 8.37 | 0.02 | 0.24% | 8.36 | 2 | 8.37 | 2 | 0.00 |
| 2019-08-07 | 2609 | 1249704 | 530 | 10549088 | 8.35 | 8.52 | 8.35 | 8.37 | 0.00 | 0% | 8.37 | 114 | 8.38 | 1 | 0.00 |
| 2019-08-08 | 2609 | 812060 | 323 | 6837338 | 8.35 | 8.47 | 8.35 | 8.45 | 0.08 | 0.96% | 8.45 | 7 | 8.46 | 6 | 0.00 |
| 2019-08-12 | 2609 | 857992 | 229 | 7247534 | 8.40 | 8.50 | 8.40 | 8.43 | 0.02 | -0.24% | 8.43 | 67 | 8.46 | 2 | 0.00 |
| 2019-08-13 | 2609 | 2957638 | 787 | 24390836 | 8.29 | 8.38 | 8.17 | 8.17 | 0.26 | -3.08% | 8.17 | 8 | 8.24 | 2 | 0.00 |
| 2019-08-14 | 2609 | 3734353 | 855 | 30404827 | 8.21 | 8.24 | 8.05 | 8.05 | 0.12 | -1.47% | 8.04 | 19 | 8.05 | 81 | 0.00 |
| 2019-08-15 | 2609 | 3144340 | 942 | 24845682 | 8.00 | 8.00 | 7.81 | 7.90 | 0.15 | -1.86% | 7.89 | 12 | 7.90 | 57 | 0.00 |
| 2019-08-16 | 2609 | 1465181 | 569 | 11678937 | 7.90 | 8.10 | 7.90 | 8.10 | 0.20 | 2.53% | 8.09 | 3 | 8.10 | 22 | 0.00 |
| 2019-08-19 | 2609 | 1565285 | 565 | 12564968 | 8.10 | 8.10 | 7.96 | 8.04 | 0.06 | -0.74% | 8.02 | 4 | 8.04 | 5 | 0.00 |
| 2019-08-20 | 2609 | 2503933 | 580 | 19998563 | 8.06 | 8.06 | 7.95 | 7.97 | 0.07 | -0.87% | 7.97 | 66 | 7.98 | 24 | 0.00 |
| 2019-08-21 | 2609 | 2069964 | 769 | 16468171 | 7.93 | 8.05 | 7.90 | 8.00 | 0.03 | 0.38% | 8.00 | 1 | 8.03 | 13 | 0.00 |
| 2019-08-22 | 2609 | 837051 | 278 | 6685664 | 8.00 | 8.03 | 7.97 | 7.99 | 0.01 | -0.12% | 7.98 | 1 | 7.99 | 17 | 0.00 |
| 2019-08-23 | 2609 | 842443 | 220 | 6724136 | 7.96 | 8.04 | 7.96 | 7.98 | 0.01 | -0.13% | 7.98 | 25 | 7.99 | 2 | 0.00 |
| 2019-08-26 | 2609 | 929447 | 273 | 7334844 | 7.90 | 7.91 | 7.87 | 7.88 | 0.10 | -1.25% | 7.88 | 100 | 7.90 | 20 | 0.00 |
| 2019-08-27 | 2609 | 980960 | 264 | 7738493 | 7.90 | 7.97 | 7.86 | 7.86 | 0.02 | -0.25% | 7.86 | 80 | 7.90 | 1 | 0.00 |
| 2019-08-28 | 2609 | 393024 | 158 | 3102517 | 7.86 | 7.94 | 7.86 | 7.89 | 0.03 | 0.38% | 7.89 | 7 | 7.90 | 21 | 0.00 |
| 2019-08-29 | 2609 | 785113 | 206 | 6221879 | 7.88 | 7.97 | 7.88 | 7.92 | 0.03 | 0.38% | 7.92 | 37 | 7.94 | 27 | 0.00 |
| 2019-08-30 | 2609 | 1222149 | 452 | 9739760 | 7.99 | 8.01 | 7.92 | 7.96 | 0.04 | 0.51% | 7.96 | 9 | 7.99 | 15 | 0.00 |
| 2019-09-02 | 2609 | 809521 | 277 | 6480828 | 7.96 | 8.04 | 7.96 | 8.03 | 0.07 | 0.88% | 8.02 | 14 | 8.03 | 27 | 0.00 |
| 2019-09-03 | 2609 | 682837 | 269 | 5499183 | 8.05 | 8.08 | 8.02 | 8.04 | 0.01 | 0.12% | 8.04 | 5 | 8.05 | 2 | 0.00 |
| 2019-09-04 | 2609 | 1266759 | 488 | 10142062 | 8.04 | 8.07 | 7.97 | 8.05 | 0.01 | 0.12% | 8.05 | 7 | 8.06 | 19 | 0.00 |
| 2019-09-05 | 2609 | 1049695 | 335 | 8424810 | 8.06 | 8.07 | 8.00 | 8.04 | 0.01 | -0.12% | 8.03 | 6 | 8.04 | 12 | 0.00 |
| 2019-09-06 | 2609 | 1034285 | 244 | 8296235 | 8.05 | 8.06 | 8.00 | 8.03 | 0.01 | -0.12% | 8.03 | 12 | 8.04 | 30 | 0.00 |
| 2019-09-09 | 2609 | 781652 | 259 | 6261724 | 8.02 | 8.03 | 8.00 | 8.01 | 0.02 | -0.25% | 8.01 | 4 | 8.02 | 31 | 0.00 |
| 2019-09-10 | 2609 | 881932 | 247 | 7076008 | 8.02 | 8.06 | 8.00 | 8.01 | 0.00 | 0% | 8.01 | 6 | 8.02 | 22 | 0.00 |
| 2019-09-11 | 2609 | 1262278 | 448 | 10070647 | 7.99 | 8.01 | 7.95 | 7.96 | 0.05 | -0.62% | 7.95 | 41 | 7.96 | 50 | 0.00 |
| 2019-09-12 | 2609 | 700229 | 287 | 5594920 | 7.97 | 8.03 | 7.96 | 8.02 | 0.06 | 0.75% | 7.99 | 14 | 8.02 | 110 | 0.00 |
| 2019-09-16 | 2609 | 721925 | 297 | 5767609 | 8.00 | 8.01 | 7.97 | 7.97 | 0.05 | -0.62% | 7.97 | 41 | 7.98 | 2 | 0.00 |
| 2019-09-17 | 2609 | 3132551 | 639 | 24850189 | 7.97 | 7.97 | 7.88 | 7.88 | 0.09 | -1.13% | 7.88 | 11 | 7.91 | 14 | 0.00 |
| 2019-09-18 | 2609 | 1348097 | 651 | 10763739 | 7.90 | 8.05 | 7.89 | 8.00 | 0.12 | 1.52% | 8.00 | 9 | 8.03 | 13 | 0.00 |
| 2019-09-19 | 2609 | 666227 | 246 | 5292685 | 8.00 | 8.00 | 7.92 | 7.93 | 0.07 | -0.88% | 7.93 | 42 | 7.95 | 11 | 0.00 |
| 2019-09-20 | 2609 | 1060137 | 355 | 8388126 | 7.92 | 7.95 | 7.90 | 7.90 | 0.03 | -0.38% | 7.90 | 119 | 7.92 | 2 | 0.00 |
| 2019-09-23 | 2609 | 911327 | 247 | 7220079 | 7.91 | 7.97 | 7.89 | 7.94 | 0.04 | 0.51% | 7.94 | 7 | 7.95 | 10 | 0.00 |
| 2019-09-24 | 2609 | 1260481 | 313 | 9971542 | 7.95 | 7.96 | 7.90 | 7.90 | 0.04 | -0.5% | 7.90 | 24 | 7.92 | 85 | 0.00 |
| 2019-09-25 | 2609 | 1018192 | 332 | 8024976 | 7.87 | 7.91 | 7.87 | 7.87 | 0.03 | -0.38% | 7.87 | 93 | 7.89 | 1 | 0.00 |
| 2019-09-26 | 2609 | 1595370 | 447 | 12561340 | 7.87 | 7.93 | 7.85 | 7.88 | 0.01 | 0.13% | 7.87 | 12 | 7.88 | 189 | 0.00 |
| 2019-09-27 | 2609 | 1916085 | 518 | 14966831 | 7.84 | 7.86 | 7.79 | 7.80 | 0.08 | -1.02% | 7.80 | 96 | 7.81 | 25 | 0.00 |
| 2019-10-01 | 2609 | 1238796 | 301 | 9713878 | 7.80 | 7.93 | 7.79 | 7.82 | 0.02 | 0.26% | 7.82 | 70 | 7.85 | 6 | 0.00 |
| 2019-10-02 | 2609 | 1043702 | 305 | 8121328 | 7.82 | 7.82 | 7.77 | 7.77 | 0.05 | -0.64% | 7.77 | 34 | 7.79 | 3 | 0.00 |
| 2019-10-03 | 2609 | 1537956 | 505 | 11777201 | 7.73 | 7.73 | 7.62 | 7.65 | 0.12 | -1.54% | 7.64 | 16 | 7.66 | 12 | 0.00 |
| 2019-10-04 | 2609 | 695342 | 276 | 5348226 | 7.66 | 7.73 | 7.66 | 7.68 | 0.03 | 0.39% | 7.68 | 37 | 7.69 | 2 | 0.00 |
| 2019-10-07 | 2609 | 631212 | 253 | 4840049 | 7.68 | 7.70 | 7.65 | 7.65 | 0.03 | -0.39% | 7.65 | 65 | 7.68 | 41 | 0.00 |
| 2019-10-08 | 2609 | 1707098 | 527 | 12965420 | 7.63 | 7.65 | 7.55 | 7.55 | 0.10 | -1.31% | 7.55 | 58 | 7.57 | 5 | 0.00 |
| 2019-10-09 | 2609 | 2224871 | 419 | 16708625 | 7.55 | 7.59 | 7.48 | 7.48 | 0.07 | -0.93% | 7.48 | 19 | 7.52 | 2 | 0.00 |
| 2019-10-14 | 2609 | 2679135 | 582 | 20154345 | 7.48 | 7.65 | 7.48 | 7.60 | 0.12 | 1.6% | 7.60 | 27 | 7.61 | 6 | 0.00 |
| 2019-10-15 | 2609 | 1234738 | 318 | 9294804 | 7.60 | 7.60 | 7.51 | 7.53 | 0.07 | -0.92% | 7.53 | 20 | 7.54 | 28 | 0.00 |
| 2019-10-16 | 2609 | 1152708 | 577 | 8773071 | 7.53 | 7.67 | 7.53 | 7.61 | 0.08 | 1.06% | 7.61 | 16 | 7.66 | 16 | 0.00 |
| 2019-10-17 | 2609 | 1088687 | 387 | 8342557 | 7.60 | 7.70 | 7.60 | 7.63 | 0.02 | 0.26% | 7.63 | 87 | 7.68 | 2 | 0.00 |
| 2019-10-18 | 2609 | 901573 | 256 | 6894495 | 7.61 | 7.67 | 7.61 | 7.64 | 0.01 | 0.13% | 7.64 | 7 | 7.65 | 13 | 0.00 |
| 2019-10-21 | 2609 | 912330 | 344 | 7004867 | 7.64 | 7.72 | 7.62 | 7.68 | 0.04 | 0.52% | 7.68 | 17 | 7.70 | 18 | 0.00 |
| 2019-10-22 | 2609 | 1461002 | 376 | 11329935 | 7.69 | 7.78 | 7.69 | 7.75 | 0.07 | 0.91% | 7.75 | 94 | 7.76 | 1 | 0.00 |
| 2019-10-23 | 2609 | 1037451 | 339 | 8053731 | 7.76 | 7.83 | 7.72 | 7.72 | 0.03 | -0.39% | 7.72 | 12 | 7.74 | 3 | 0.00 |
| 2019-10-24 | 2609 | 889350 | 247 | 6895636 | 7.77 | 7.77 | 7.72 | 7.73 | 0.01 | 0.13% | 7.73 | 7 | 7.75 | 10 | 0.00 |
| 2019-10-25 | 2609 | 1088077 | 286 | 8374524 | 7.70 | 7.74 | 7.67 | 7.69 | 0.04 | -0.52% | 7.68 | 5 | 7.69 | 8 | 0.00 |
| 2019-10-28 | 2609 | 821661 | 195 | 6321151 | 7.69 | 7.72 | 7.68 | 7.69 | 0.00 | 0% | 7.69 | 4 | 7.70 | 17 | 0.00 |
| 2019-10-29 | 2609 | 1017693 | 295 | 7793919 | 7.69 | 7.70 | 7.63 | 7.64 | 0.05 | -0.65% | 7.63 | 46 | 7.64 | 16 | 0.00 |
| 2019-10-30 | 2609 | 797157 | 334 | 6074087 | 7.65 | 7.68 | 7.57 | 7.60 | 0.04 | -0.52% | 7.59 | 21 | 7.60 | 34 | 0.00 |
| 2019-10-31 | 2609 | 1225555 | 332 | 9344911 | 7.62 | 7.70 | 7.56 | 7.58 | 0.02 | -0.26% | 7.58 | 6 | 7.60 | 21 | 0.00 |
| 2019-11-01 | 2609 | 725847 | 205 | 5511457 | 7.58 | 7.64 | 7.55 | 7.59 | 0.01 | 0.13% | 7.58 | 70 | 7.59 | 2 | 0.00 |
| 2019-11-04 | 2609 | 761836 | 235 | 5783426 | 7.62 | 7.64 | 7.58 | 7.59 | 0.00 | 0% | 7.58 | 38 | 7.59 | 10 | 0.00 |
| 2019-11-05 | 2609 | 760986 | 252 | 5763884 | 7.56 | 7.59 | 7.56 | 7.58 | 0.01 | -0.13% | 7.57 | 54 | 7.58 | 2 | 0.00 |
| 2019-11-06 | 2609 | 866851 | 280 | 6575631 | 7.58 | 7.61 | 7.57 | 7.57 | 0.01 | -0.13% | 7.57 | 14 | 7.58 | 15 | 0.00 |
| 2019-11-07 | 2609 | 530556 | 205 | 4015737 | 7.56 | 7.59 | 7.56 | 7.57 | 0.00 | 0% | 7.56 | 57 | 7.57 | 15 | 0.00 |
| 2019-11-08 | 2609 | 655117 | 279 | 4945396 | 7.57 | 7.57 | 7.53 | 7.54 | 0.03 | -0.4% | 7.54 | 27 | 7.55 | 50 | 0.00 |
| 2019-11-11 | 2609 | 1380492 | 367 | 10362073 | 7.54 | 7.54 | 7.50 | 7.51 | 0.03 | -0.4% | 7.50 | 63 | 7.51 | 20 | 0.00 |
| 2019-11-12 | 2609 | 1523668 | 436 | 11406216 | 7.50 | 7.52 | 7.45 | 7.48 | 0.03 | -0.4% | 7.48 | 7 | 7.49 | 28 | 0.00 |
| 2019-11-13 | 2609 | 745456 | 283 | 5557882 | 7.48 | 7.48 | 7.45 | 7.45 | 0.03 | -0.4% | 7.45 | 93 | 7.47 | 3 | 0.00 |
| 2019-11-14 | 2609 | 2330382 | 676 | 17176573 | 7.45 | 7.48 | 7.29 | 7.33 | 0.12 | -1.61% | 7.33 | 5 | 7.34 | 3 | 0.00 |
| 2019-11-15 | 2609 | 2588710 | 715 | 18752327 | 7.33 | 7.33 | 7.20 | 7.22 | 0.11 | -1.5% | 7.21 | 23 | 7.23 | 5 | 0.00 |
| 2019-11-18 | 2609 | 5090081 | 1298 | 35773108 | 7.21 | 7.21 | 6.95 | 7.07 | 0.15 | -2.08% | 7.06 | 29 | 7.07 | 5 | 0.00 |
| 2019-11-19 | 2609 | 1348592 | 366 | 9475424 | 7.07 | 7.07 | 7.01 | 7.02 | 0.05 | -0.71% | 7.02 | 18 | 7.03 | 2 | 0.00 |
| 2019-11-20 | 2609 | 1615732 | 604 | 11316211 | 7.00 | 7.10 | 6.96 | 7.03 | 0.01 | 0.14% | 7.03 | 16 | 7.04 | 24 | 0.00 |
| 2019-11-21 | 2609 | 713885 | 254 | 5007075 | 7.05 | 7.05 | 6.99 | 7.02 | 0.01 | -0.14% | 7.02 | 46 | 7.03 | 3 | 0.00 |
| 2019-11-22 | 2609 | 755569 | 253 | 5312563 | 7.00 | 7.05 | 7.00 | 7.05 | 0.03 | 0.43% | 7.04 | 11 | 7.05 | 16 | 0.00 |
| 2019-11-25 | 2609 | 782447 | 266 | 5516659 | 7.05 | 7.08 | 7.04 | 7.06 | 0.01 | 0.14% | 7.05 | 29 | 7.06 | 291 | 0.00 |
| 2019-11-26 | 2609 | 1367756 | 454 | 9659467 | 7.06 | 7.09 | 7.03 | 7.05 | 0.01 | -0.14% | 7.05 | 8 | 7.08 | 6 | 0.00 |
| 2019-11-27 | 2609 | 966341 | 342 | 6829406 | 7.05 | 7.11 | 7.04 | 7.10 | 0.05 | 0.71% | 7.09 | 41 | 7.10 | 53 | 0.00 |
| 2019-11-28 | 2609 | 1616461 | 467 | 11305577 | 6.90 | 7.10 | 6.90 | 7.09 | 0.01 | -0.14% | 7.09 | 9 | 7.10 | 1 | 0.00 |
| 2019-11-29 | 2609 | 3474133 | 1227 | 25057358 | 7.09 | 7.36 | 7.08 | 7.29 | 0.20 | 2.82% | 7.28 | 17 | 7.29 | 29 | 0.00 |
| 2019-12-02 | 2609 | 3887627 | 1372 | 28937858 | 7.30 | 7.56 | 7.30 | 7.52 | 0.23 | 3.16% | 7.52 | 12 | 7.53 | 51 | 0.00 |
| 2019-12-03 | 2609 | 1573608 | 502 | 11759096 | 7.41 | 7.53 | 7.40 | 7.50 | 0.02 | -0.27% | 7.50 | 18 | 7.51 | 5 | 0.00 |
| 2019-12-04 | 2609 | 1196753 | 431 | 8909892 | 7.50 | 7.50 | 7.36 | 7.49 | 0.01 | -0.13% | 7.46 | 7 | 7.49 | 36 | 0.00 |
| 2019-12-05 | 2609 | 992589 | 449 | 7381952 | 7.50 | 7.55 | 7.40 | 7.41 | 0.08 | -1.07% | 7.41 | 236 | 7.43 | 7 | 0.00 |
| 2019-12-06 | 2609 | 1595373 | 503 | 11755927 | 7.40 | 7.43 | 7.29 | 7.29 | 0.12 | -1.62% | 7.29 | 89 | 7.35 | 3 | 0.00 |
| 2019-12-09 | 2609 | 1217056 | 356 | 8858075 | 7.30 | 7.38 | 7.24 | 7.27 | 0.02 | -0.27% | 7.27 | 2 | 7.29 | 15 | 0.00 |
| 2019-12-10 | 2609 | 652929 | 299 | 4764797 | 7.29 | 7.34 | 7.27 | 7.30 | 0.03 | 0.41% | 7.30 | 3 | 7.31 | 9 | 0.00 |
| 2019-12-11 | 2609 | 649029 | 276 | 4738828 | 7.30 | 7.34 | 7.26 | 7.28 | 0.02 | -0.27% | 7.28 | 6 | 7.30 | 32 | 0.00 |
| 2019-12-12 | 2609 | 859977 | 359 | 6268890 | 7.30 | 7.32 | 7.27 | 7.27 | 0.01 | -0.14% | 7.26 | 43 | 7.27 | 27 | 0.00 |
| 2019-12-13 | 2609 | 1021485 | 368 | 7440184 | 7.31 | 7.33 | 7.24 | 7.26 | 0.01 | -0.14% | 7.26 | 8 | 7.27 | 3 | 0.00 |
| 2019-12-16 | 2609 | 869172 | 324 | 6318765 | 7.30 | 7.32 | 7.25 | 7.26 | 0.00 | 0% | 7.26 | 39 | 7.27 | 32 | 0.00 |
| 2019-12-17 | 2609 | 799074 | 363 | 5827780 | 7.26 | 7.32 | 7.26 | 7.31 | 0.05 | 0.69% | 7.30 | 66 | 7.31 | 5 | 0.00 |
| 2019-12-18 | 2609 | 1234237 | 563 | 9058863 | 7.31 | 7.38 | 7.30 | 7.37 | 0.06 | 0.82% | 7.36 | 36 | 7.37 | 13 | 0.00 |
| 2019-12-19 | 2609 | 854675 | 318 | 6270868 | 7.36 | 7.37 | 7.31 | 7.31 | 0.06 | -0.81% | 7.31 | 75 | 7.32 | 1 | 0.00 |
| 2019-12-20 | 2609 | 2401764 | 472 | 17439533 | 7.31 | 7.38 | 7.23 | 7.23 | 0.08 | -1.09% | 7.23 | 157 | 7.35 | 5 | 0.00 |
| 2019-12-23 | 2609 | 969827 | 392 | 7036955 | 7.27 | 7.27 | 7.24 | 7.24 | 0.01 | 0.14% | 7.24 | 14 | 7.26 | 25 | 0.00 |
| 2019-12-24 | 2609 | 666848 | 216 | 4832032 | 7.24 | 7.28 | 7.23 | 7.23 | 0.01 | -0.14% | 7.23 | 44 | 7.24 | 53 | 0.00 |
| 2019-12-25 | 2609 | 733461 | 263 | 5307781 | 7.23 | 7.29 | 7.21 | 7.24 | 0.01 | 0.14% | 7.24 | 25 | 7.25 | 67 | 0.00 |
| 2019-12-26 | 2609 | 689157 | 208 | 4997670 | 7.25 | 7.27 | 7.23 | 7.23 | 0.01 | -0.14% | 7.23 | 76 | 7.24 | 23 | 0.00 |
| 2019-12-27 | 2609 | 985644 | 329 | 7114188 | 7.24 | 7.25 | 7.20 | 7.20 | 0.03 | -0.41% | 7.20 | 67 | 7.21 | 8 | 0.00 |
| 2019-12-30 | 2609 | 534884 | 255 | 3853506 | 7.20 | 7.24 | 7.18 | 7.20 | 0.00 | 0% | 7.19 | 28 | 7.20 | 12 | 0.00 |
| 2019-12-31 | 2609 | 1128082 | 329 | 8138424 | 7.20 | 7.30 | 7.17 | 7.21 | 0.01 | 0.14% | 7.21 | 56 | 7.25 | 25 | 0.00 |