開發金(2883)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 | 9.68 0 0% | 9.63 -0.05 -0.52% | 9.45 -0.18 -1.87% | 9.75 0.3 3.17% | 9.70 -0.05 -0.51% | 9.90 0.2 2.06% | 9.90 0 0% | 9.91 0.01 0.1% | 9.81 -0.1 -1.01% | 9.93 0.12 1.22% | 9.91 -0.02 -0.2% | 9.84 -0.07 -0.71% | 9.91 0.07 0.71% | 9.95 0.04 0.4% | 9.90 -0.05 -0.5% | 9.81 -0.09 -0.91% | 9.92 0.11 1.12% | 9.97 0.05 0.5% | 9.97 0 0% | 10.00 0.03 0.3% | 9.98 -0.02 -0.2% | 9.85 | ||||||||||
| 2 月 | 9.91 -0.07 -0.7% | 9.90 -0.01 -0.1% | 9.94 0.04 0.4% | 9.86 -0.08 -0.8% | 9.92 0.06 0.61% | 9.97 0.05 0.5% | 10.00 0.03 0.3% | 10.00 0 0% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 9.97 -0.03 -0.3% | 9.97 0 0% | 9.95 | |||||||||||||||||||
| 3 月 | 9.94 -0.03 -0.3% | 9.90 -0.04 -0.4% | 9.91 0.01 0.1% | 9.95 0.04 0.4% | 9.92 -0.03 -0.3% | 9.90 -0.02 -0.2% | 9.99 0.09 0.91% | 10.00 0.01 0.1% | 9.95 -0.05 -0.5% | 10.05 0.1 1.01% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.20 0.05 0.49% | 10.20 0 0% | 10.20 0 0% | 10.00 -0.2 -1.96% | 10.10 0.1 1% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.30 0.15 1.48% | 10.04 | |||||||||||
| 4 月 | 10.05 -0.25 -2.43% | 10.05 0 0% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.05 0 0% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 10.00 0 0% | 10.00 0 0% | 10.00 0 0% | 9.99 -0.01 -0.1% | 9.99 0 0% | 9.97 -0.02 -0.2% | 9.96 -0.01 -0.1% | 9.96 0 0% | 10.05 0.09 0.9% | 9.95 -0.1 -1% | 10.01 | ||||||||||||
| 5 月 | 9.91 -0.04 -0.4% | 9.92 0.01 0.1% | 9.81 -0.11 -1.11% | 9.75 -0.06 -0.61% | 9.65 -0.1 -1.03% | 9.50 -0.15 -1.55% | 9.48 -0.02 -0.21% | 9.48 0 0% | 9.21 -0.27 -2.85% | 9.23 0.02 0.22% | 9.03 -0.2 -2.17% | 9.05 0.02 0.22% | 9.16 0.11 1.22% | 9.30 0.14 1.53% | 9.20 -0.1 -1.08% | 9.20 0 0% | 9.23 0.03 0.33% | 9.14 -0.09 -0.98% | 9.10 -0.04 -0.44% | 9.24 0.14 1.54% | 9.30 0.06 0.65% | 9.38 | ||||||||||
| 6 月 | 9.25 -0.05 -0.54% | 9.30 0.05 0.54% | 9.33 0.03 0.32% | 9.45 0.12 1.29% | 9.53 0.08 0.85% | 9.43 -0.1 -1.05% | 9.37 -0.06 -0.64% | 9.27 -0.1 -1.07% | 9.27 0 0% | 9.31 0.04 0.43% | 9.36 0.05 0.54% | 9.47 0.11 1.18% | 9.50 0.03 0.32% | 9.46 -0.04 -0.42% | 9.53 0.07 0.74% | 9.54 0.01 0.1% | 9.50 -0.04 -0.42% | 9.50 0 0% | 9.47 -0.03 -0.32% | 9.42 | ||||||||||||
| 7 月 | 9.50 0.03 0.32% | 9.55 0.05 0.53% | 9.50 -0.05 -0.52% | 9.32 -0.18 -1.89% | 9.32 0 0% | 9.33 0.01 0.11% | 9.28 -0.05 -0.54% | 9.29 0.01 0.11% | 9.48 0.19 2.05% | 9.41 -0.07 -0.74% | 9.40 -0.01 -0.11% | 9.43 0.03 0.32% | 9.37 -0.06 -0.64% | 9.33 -0.04 -0.43% | 9.32 -0.01 -0.11% | 9.32 0 0% | 9.26 -0.06 -0.64% | 9.27 0.01 0.11% | 9.25 -0.02 -0.22% | 9.32 0.07 0.76% | 9.35 0.03 0.32% | 9.37 0.02 0.21% | 9.28 -0.09 -0.96% | 9.36 | ||||||||
| 8 月 | 9.22 -0.06 -0.65% | 9.15 -0.07 -0.76% | 9.08 -0.07 -0.77% | 9.02 -0.06 -0.66% | 8.99 -0.03 -0.33% | 9.06 0.07 0.78% | 9.12 0.06 0.66% | 9.06 -0.06 -0.66% | 9.06 0 0% | 9.01 -0.05 -0.55% | 9.16 0.15 1.66% | 9.13 -0.03 -0.33% | 9.10 -0.03 -0.33% | 9.05 -0.05 -0.55% | 9.06 0.01 0.11% | 9.05 -0.01 -0.11% | 9.00 -0.05 -0.55% | 8.96 -0.04 -0.44% | 9.02 0.06 0.67% | 8.99 -0.03 -0.33% | 9.09 0.1 1.11% | 9.07 | ||||||||||
| 9 月 | 9.13 0.04 0.44% | 9.07 -0.06 -0.66% | 9.15 0.08 0.88% | 9.28 0.13 1.42% | 9.25 -0.03 -0.32% | 9.32 0.07 0.76% | 9.39 0.07 0.75% | 9.40 0.01 0.11% | 9.44 0.04 0.43% | 9.44 0 0% | 9.45 0.01 0.11% | 9.42 -0.03 -0.32% | 9.42 0 0% | 9.37 -0.05 -0.53% | 9.39 0.02 0.21% | 9.37 -0.02 -0.21% | 9.34 -0.03 -0.32% | 9.31 -0.03 -0.32% | 9.24 -0.07 -0.75% | 9.33 | ||||||||||||
| 10 月 | 9.29 0.05 0.54% | 9.25 -0.04 -0.43% | 9.14 -0.11 -1.19% | 9.17 0.03 0.33% | 9.15 -0.02 -0.22% | 9.20 0.05 0.55% | 9.11 -0.09 -0.98% | 9.27 0.16 1.76% | 9.24 -0.03 -0.32% | 9.34 0.1 1.08% | 9.46 0.12 1.28% | 9.47 0.01 0.11% | 9.45 -0.02 -0.21% | 9.49 0.04 0.42% | 9.41 -0.08 -0.84% | 9.54 0.13 1.38% | 9.47 -0.07 -0.73% | 9.50 0.03 0.32% | 9.48 -0.02 -0.21% | 9.53 0.05 0.53% | 9.50 -0.03 -0.31% | 9.35 | ||||||||||
| 11 月 | 9.54 0.04 0.42% | 9.65 0.11 1.15% | 9.86 0.21 2.18% | 9.94 0.08 0.81% | 10.10 0.16 1.61% | 10.00 -0.1 -0.99% | 9.89 -0.11 -1.1% | 9.97 0.08 0.81% | 9.89 -0.08 -0.8% | 9.83 -0.06 -0.61% | 9.90 0.07 0.71% | 9.90 0 0% | 9.92 0.02 0.2% | 9.87 -0.05 -0.5% | 9.78 -0.09 -0.91% | 9.88 0.1 1.02% | 9.92 0.04 0.4% | 9.87 -0.05 -0.5% | 9.82 -0.05 -0.51% | 9.80 -0.02 -0.2% | 9.71 -0.09 -0.92% | 9.84 | ||||||||||
| 12 月 | 9.66 -0.05 -0.51% | 9.62 -0.04 -0.41% | 9.58 -0.04 -0.42% | 9.62 0.04 0.42% | 9.65 0.03 0.31% | 9.66 0.01 0.1% | 9.66 0 0% | 9.69 0.03 0.31% | 9.77 0.08 0.83% | 9.91 0.14 1.43% | 9.81 -0.1 -1.01% | 9.93 0.12 1.22% | 9.90 -0.03 -0.3% | 9.89 -0.01 -0.1% | 9.81 -0.08 -0.81% | 9.87 0.06 0.61% | 9.81 -0.06 -0.61% | 9.81 0 0% | 9.79 -0.02 -0.2% | 9.79 0 0% | 9.72 -0.07 -0.72% | 9.73 0.01 0.1% | 9.76 |
說明:最高漲幅:3.17%最低跌幅:-2.85% 最高價:10.30最低價:8.96平均價:9.6,灰色底表示週末,漲132天(8.7)元,跌136天(-8.65)元,平盤35天
3%=2,2%=10,1%=63,0%=92,-0%=1,-1%=9,-2%=56,-3%=70,
| 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 | 2883 | 11972364 | 3760 | 115799099 | 9.80 | 9.81 | 9.60 | 9.68 | 0.04 | 0% | 9.65 | 5 | 9.68 | 600 | 12.57 |
| 2019-01-03 | 2883 | 11019814 | 3272 | 106168912 | 9.73 | 9.73 | 9.60 | 9.63 | 0.05 | -0.52% | 9.62 | 9 | 9.63 | 68 | 12.51 |
| 2019-01-04 | 2883 | 27898775 | 7985 | 265188948 | 9.60 | 9.60 | 9.45 | 9.45 | 0.18 | -1.87% | 9.45 | 342 | 9.47 | 1 | 12.27 |
| 2019-01-07 | 2883 | 16511026 | 4824 | 159629269 | 9.60 | 9.75 | 9.56 | 9.75 | 0.30 | 3.17% | 9.74 | 34 | 9.75 | 431 | 12.66 |
| 2019-01-08 | 2883 | 9965757 | 3222 | 96738479 | 9.80 | 9.80 | 9.65 | 9.70 | 0.05 | -0.51% | 9.69 | 17 | 9.70 | 384 | 12.60 |
| 2019-01-09 | 2883 | 26511084 | 5820 | 261318061 | 9.80 | 9.93 | 9.75 | 9.90 | 0.20 | 2.06% | 9.88 | 2 | 9.90 | 767 | 12.86 |
| 2019-01-10 | 2883 | 12489212 | 3705 | 123070096 | 9.89 | 9.90 | 9.81 | 9.90 | 0.00 | 0% | 9.88 | 6 | 9.90 | 580 | 12.86 |
| 2019-01-11 | 2883 | 13511281 | 3604 | 133596137 | 9.90 | 9.92 | 9.85 | 9.91 | 0.01 | 0.1% | 9.90 | 1 | 9.91 | 855 | 12.87 |
| 2019-01-14 | 2883 | 11143798 | 2649 | 109422451 | 9.91 | 9.91 | 9.78 | 9.81 | 0.10 | -1.01% | 9.81 | 57 | 9.82 | 20 | 12.74 |
| 2019-01-15 | 2883 | 20162142 | 3950 | 199950996 | 9.90 | 9.95 | 9.86 | 9.93 | 0.12 | 1.22% | 9.93 | 49 | 9.94 | 204 | 12.90 |
| 2019-01-16 | 2883 | 10647726 | 4669 | 105610946 | 9.92 | 9.97 | 9.87 | 9.91 | 0.02 | -0.2% | 9.91 | 479 | 9.92 | 83 | 12.87 |
| 2019-01-17 | 2883 | 19835151 | 3874 | 195001879 | 9.91 | 9.95 | 9.80 | 9.84 | 0.07 | -0.71% | 9.83 | 16 | 9.84 | 249 | 12.78 |
| 2019-01-18 | 2883 | 11743798 | 3160 | 115962424 | 9.88 | 9.92 | 9.80 | 9.91 | 0.07 | 0.71% | 9.91 | 360 | 9.92 | 344 | 12.87 |
| 2019-01-21 | 2883 | 12630496 | 3242 | 125839865 | 9.94 | 10.00 | 9.91 | 9.95 | 0.04 | 0.4% | 9.95 | 1406 | 9.96 | 44 | 12.92 |
| 2019-01-22 | 2883 | 12278431 | 3663 | 121871669 | 9.95 | 9.97 | 9.90 | 9.90 | 0.05 | -0.5% | 9.90 | 689 | 9.91 | 23 | 12.86 |
| 2019-01-23 | 2883 | 11097253 | 3081 | 109017017 | 9.87 | 9.87 | 9.80 | 9.81 | 0.09 | -0.91% | 9.81 | 830 | 9.83 | 80 | 12.74 |
| 2019-01-24 | 2883 | 22895935 | 6824 | 225004004 | 9.82 | 9.92 | 9.77 | 9.92 | 0.11 | 1.12% | 9.91 | 50 | 9.92 | 107 | 12.88 |
| 2019-01-25 | 2883 | 22328381 | 8982 | 221813348 | 9.92 | 9.97 | 9.87 | 9.97 | 0.05 | 0.5% | 9.96 | 62 | 9.97 | 1418 | 12.95 |
| 2019-01-28 | 2883 | 9414285 | 2324 | 93909302 | 9.99 | 9.99 | 9.93 | 9.97 | 0.00 | 0% | 9.96 | 181 | 9.97 | 82 | 12.95 |
| 2019-01-29 | 2883 | 15563969 | 3839 | 155152893 | 9.97 | 10.00 | 9.93 | 10.00 | 0.03 | 0.3% | 9.99 | 51 | 10.00 | 1912 | 12.99 |
| 2019-01-30 | 2883 | 23048584 | 4573 | 230397573 | 10.00 | 10.05 | 9.96 | 9.98 | 0.02 | -0.2% | 9.98 | 451 | 9.99 | 3 | 12.96 |
| 2019-02-11 | 2883 | 18523959 | 6299 | 184615018 | 10.00 | 10.05 | 9.91 | 9.91 | 0.07 | -0.7% | 9.91 | 56 | 9.92 | 1 | 12.87 |
| 2019-02-12 | 2883 | 13413777 | 4580 | 132682320 | 9.90 | 9.95 | 9.85 | 9.90 | 0.01 | -0.1% | 9.90 | 640 | 9.91 | 50 | 12.86 |
| 2019-02-13 | 2883 | 20280429 | 5628 | 200858622 | 9.87 | 9.98 | 9.85 | 9.94 | 0.04 | 0.4% | 9.94 | 149 | 9.95 | 3 | 12.91 |
| 2019-02-14 | 2883 | 17128267 | 4567 | 169396344 | 9.90 | 9.93 | 9.86 | 9.86 | 0.08 | -0.8% | 9.86 | 1404 | 9.87 | 36 | 12.81 |
| 2019-02-18 | 2883 | 10142627 | 3043 | 100722528 | 9.88 | 9.96 | 9.88 | 9.92 | 0.06 | 0.61% | 9.92 | 607 | 9.93 | 96 | 12.88 |
| 2019-02-19 | 2883 | 10185888 | 2637 | 101361560 | 9.92 | 9.97 | 9.92 | 9.97 | 0.05 | 0.5% | 9.96 | 2 | 9.97 | 284 | 12.95 |
| 2019-02-20 | 2883 | 19622554 | 5310 | 195752290 | 9.99 | 10.00 | 9.95 | 10.00 | 0.03 | 0.3% | 9.99 | 31 | 10.00 | 2512 | 12.99 |
| 2019-02-21 | 2883 | 14630909 | 4111 | 145958240 | 10.00 | 10.00 | 9.96 | 10.00 | 0.00 | 0% | 9.99 | 94 | 10.00 | 2092 | 12.99 |
| 2019-02-22 | 2883 | 15404111 | 3072 | 153566709 | 9.99 | 9.99 | 9.94 | 9.99 | 0.01 | -0.1% | 9.98 | 173 | 9.99 | 394 | 12.97 |
| 2019-02-25 | 2883 | 15008078 | 4147 | 149979680 | 10.05 | 10.05 | 9.97 | 10.00 | 0.01 | 0.1% | 9.99 | 291 | 10.00 | 196 | 12.99 |
| 2019-02-26 | 2883 | 22600008 | 6393 | 225728314 | 10.00 | 10.05 | 9.97 | 9.97 | 0.03 | -0.3% | 9.97 | 1245 | 9.98 | 2 | 12.95 |
| 2019-02-27 | 2883 | 16796876 | 3381 | 167600116 | 10.00 | 10.00 | 9.97 | 9.97 | 0.00 | 0% | 9.97 | 912 | 9.98 | 26 | 12.95 |
| 2019-03-04 | 2883 | 25908810 | 6709 | 257523281 | 9.99 | 10.00 | 9.90 | 9.94 | 0.03 | -0.3% | 9.94 | 326 | 9.95 | 30 | 12.91 |
| 2019-03-05 | 2883 | 19900621 | 6469 | 197337672 | 9.92 | 9.97 | 9.90 | 9.90 | 0.04 | -0.4% | 9.90 | 834 | 9.91 | 22 | 12.86 |
| 2019-03-06 | 2883 | 15449361 | 5060 | 153471050 | 9.91 | 9.98 | 9.91 | 9.91 | 0.01 | 0.1% | 9.91 | 1010 | 9.92 | 8 | 12.87 |
| 2019-03-07 | 2883 | 11039382 | 3853 | 109760650 | 9.91 | 9.96 | 9.91 | 9.95 | 0.04 | 0.4% | 9.94 | 135 | 9.95 | 324 | 12.92 |
| 2019-03-08 | 2883 | 13918813 | 4692 | 138071005 | 9.95 | 9.96 | 9.91 | 9.92 | 0.03 | -0.3% | 9.92 | 62 | 9.93 | 12 | 12.88 |
| 2019-03-11 | 2883 | 19636770 | 5390 | 194919284 | 9.92 | 9.97 | 9.90 | 9.90 | 0.02 | -0.2% | 9.90 | 1678 | 9.91 | 3 | 12.86 |
| 2019-03-12 | 2883 | 16221904 | 4041 | 161874663 | 9.97 | 10.00 | 9.93 | 9.99 | 0.09 | 0.91% | 9.98 | 117 | 9.99 | 1020 | 12.97 |
| 2019-03-13 | 2883 | 10176929 | 2737 | 101686312 | 9.99 | 10.00 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 143 | 10.00 | 3063 | 12.99 |
| 2019-03-14 | 2883 | 19538400 | 4113 | 194760042 | 10.00 | 10.00 | 9.94 | 9.95 | 0.05 | -0.5% | 9.95 | 213 | 9.96 | 65 | 12.92 |
| 2019-03-15 | 2883 | 38416742 | 4525 | 385311230 | 9.95 | 10.05 | 9.95 | 10.05 | 0.10 | 1.01% | 10.00 | 4629 | 10.05 | 76 | 13.05 |
| 2019-03-18 | 2883 | 15018509 | 4124 | 150962763 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 1800 | 10.10 | 4054 | 13.12 |
| 2019-03-19 | 2883 | 34583662 | 5796 | 351927882 | 10.15 | 10.25 | 10.10 | 10.15 | 0.05 | 0.5% | 10.15 | 1622 | 10.20 | 5862 | 13.18 |
| 2019-03-20 | 2883 | 21524401 | 4179 | 218531601 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 1622 | 10.20 | 4359 | 13.25 |
| 2019-03-21 | 2883 | 22185984 | 3891 | 226100167 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.20 | 744 | 10.25 | 4467 | 13.25 |
| 2019-03-22 | 2883 | 15121356 | 3405 | 153780444 | 10.20 | 10.25 | 10.15 | 10.20 | 0.00 | 0% | 10.15 | 5686 | 10.20 | 8492 | 13.25 |
| 2019-03-25 | 2883 | 18785376 | 4459 | 188281610 | 10.05 | 10.10 | 10.00 | 10.00 | 0.20 | -1.96% | 10.00 | 4988 | 10.05 | 1864 | 12.99 |
| 2019-03-26 | 2883 | 19972471 | 5365 | 201104422 | 10.10 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.05 | 2484 | 10.10 | 988 | 13.12 |
| 2019-03-27 | 2883 | 16260144 | 6151 | 163824133 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 1204 | 10.10 | 3806 | 13.05 |
| 2019-03-28 | 2883 | 27376516 | 5149 | 275955136 | 10.00 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 1077 | 10.15 | 460 | 13.18 |
| 2019-03-29 | 2883 | 46620846 | 6365 | 477036710 | 10.20 | 10.30 | 10.10 | 10.30 | 0.15 | 1.48% | 10.25 | 25 | 10.30 | 6456 | 19.07 |
| 2019-04-01 | 2883 | 25900770 | 6176 | 262143744 | 10.30 | 10.30 | 10.05 | 10.05 | 0.25 | -2.43% | 10.05 | 3108 | 10.10 | 193 | 18.61 |
| 2019-04-02 | 2883 | 16628249 | 4740 | 167617835 | 10.15 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.00 | 7500 | 10.05 | 554 | 18.61 |
| 2019-04-03 | 2883 | 16170752 | 4731 | 162769840 | 10.05 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 2181 | 10.10 | 1400 | 18.70 |
| 2019-04-08 | 2883 | 25026235 | 5664 | 250989600 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 7700 | 10.05 | 1520 | 18.61 |
| 2019-04-09 | 2883 | 20664238 | 4996 | 207770880 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 185 | 10.10 | 3678 | 18.61 |
| 2019-04-10 | 2883 | 38370796 | 6049 | 386079514 | 10.10 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 641 | 10.10 | 1587 | 18.61 |
| 2019-04-11 | 2883 | 24397234 | 5496 | 245626278 | 10.15 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 168 | 10.10 | 3049 | 18.61 |
| 2019-04-12 | 2883 | 16980077 | 3736 | 170455165 | 10.10 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 114 | 10.10 | 6385 | 18.70 |
| 2019-04-15 | 2883 | 18227157 | 3152 | 183065840 | 10.05 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 12720 | 10.05 | 978 | 18.52 |
| 2019-04-17 | 2883 | 12929804 | 3559 | 129519740 | 10.05 | 10.05 | 10.00 | 10.00 | 0.05 | 0% | 10.00 | 9300 | 10.05 | 3853 | 18.52 |
| 2019-04-18 | 2883 | 35568275 | 6039 | 355541198 | 10.00 | 10.05 | 9.95 | 10.00 | 0.00 | 0% | 9.99 | 78 | 10.00 | 1258 | 18.52 |
| 2019-04-19 | 2883 | 10835572 | 2527 | 108370559 | 10.00 | 10.05 | 9.98 | 10.00 | 0.00 | 0% | 10.00 | 644 | 10.05 | 5837 | 18.52 |
| 2019-04-22 | 2883 | 10954304 | 2446 | 109524108 | 10.00 | 10.05 | 9.99 | 9.99 | 0.01 | -0.1% | 9.99 | 225 | 10.00 | 765 | 18.50 |
| 2019-04-23 | 2883 | 12891261 | 2568 | 128712062 | 9.99 | 10.00 | 9.96 | 9.99 | 0.00 | 0% | 9.98 | 608 | 9.99 | 64 | 18.50 |
| 2019-04-24 | 2883 | 15525902 | 3195 | 154968768 | 10.00 | 10.00 | 9.97 | 9.97 | 0.02 | -0.2% | 9.97 | 584 | 9.98 | 17 | 18.46 |
| 2019-04-25 | 2883 | 13010323 | 3155 | 129629532 | 9.97 | 9.98 | 9.95 | 9.96 | 0.01 | -0.1% | 9.96 | 463 | 9.97 | 68 | 18.44 |
| 2019-04-26 | 2883 | 15594902 | 3462 | 154933968 | 9.95 | 9.96 | 9.91 | 9.96 | 0.00 | 0% | 9.95 | 16 | 9.96 | 721 | 18.44 |
| 2019-04-29 | 2883 | 17313940 | 3401 | 173186160 | 9.97 | 10.05 | 9.97 | 10.05 | 0.09 | 0.9% | 10.00 | 2499 | 10.05 | 2178 | 18.61 |
| 2019-04-30 | 2883 | 35407854 | 7744 | 352006658 | 9.99 | 9.99 | 9.92 | 9.95 | 0.10 | -1% | 9.95 | 175 | 9.96 | 2 | 18.43 |
| 2019-05-02 | 2883 | 28381539 | 7064 | 281624361 | 9.93 | 9.96 | 9.91 | 9.91 | 0.04 | -0.4% | 9.91 | 433 | 9.92 | 405 | 18.35 |
| 2019-05-03 | 2883 | 13742726 | 2995 | 136365139 | 9.91 | 9.94 | 9.91 | 9.92 | 0.01 | 0.1% | 9.92 | 133 | 9.93 | 8 | 18.37 |
| 2019-05-06 | 2883 | 21315007 | 6209 | 209353098 | 9.90 | 9.90 | 9.80 | 9.81 | 0.11 | -1.11% | 9.81 | 179 | 9.82 | 152 | 18.17 |
| 2019-05-07 | 2883 | 25788130 | 6595 | 252440234 | 9.81 | 9.83 | 9.75 | 9.75 | 0.06 | -0.61% | 9.75 | 1199 | 9.76 | 189 | 18.06 |
| 2019-05-08 | 2883 | 32699500 | 11255 | 316141817 | 9.70 | 9.71 | 9.65 | 9.65 | 0.10 | -1.03% | 9.65 | 2688 | 9.66 | 108 | 17.87 |
| 2019-05-09 | 2883 | 43063527 | 11679 | 412937859 | 9.66 | 9.67 | 9.50 | 9.50 | 0.15 | -1.55% | 9.50 | 2027 | 9.51 | 110 | 17.59 |
| 2019-05-10 | 2883 | 34217589 | 7979 | 325183302 | 9.52 | 9.58 | 9.47 | 9.48 | 0.02 | -0.21% | 9.48 | 830 | 9.49 | 79 | 17.56 |
| 2019-05-13 | 2883 | 17378801 | 4127 | 165365262 | 9.52 | 9.60 | 9.48 | 9.48 | 0.00 | 0% | 9.48 | 4029 | 9.49 | 64 | 17.56 |
| 2019-05-14 | 2883 | 62544408 | 15237 | 579580846 | 9.42 | 9.42 | 9.20 | 9.21 | 0.27 | -2.85% | 9.21 | 1154 | 9.22 | 183 | 17.06 |
| 2019-05-15 | 2883 | 21286239 | 4935 | 196771943 | 9.21 | 9.27 | 9.21 | 9.23 | 0.02 | 0.22% | 9.23 | 378 | 9.24 | 99 | 17.09 |
| 2019-05-16 | 2883 | 34554044 | 9481 | 315007075 | 9.23 | 9.24 | 9.03 | 9.03 | 0.20 | -2.17% | 9.03 | 228 | 9.05 | 155 | 16.72 |
| 2019-05-17 | 2883 | 33867027 | 8263 | 306820069 | 9.08 | 9.19 | 9.01 | 9.05 | 0.02 | 0.22% | 9.05 | 32 | 9.06 | 80 | 16.76 |
| 2019-05-20 | 2883 | 21299622 | 5378 | 194498359 | 9.12 | 9.19 | 9.08 | 9.16 | 0.11 | 1.22% | 9.15 | 19 | 9.16 | 131 | 16.96 |
| 2019-05-22 | 2883 | 24869610 | 6166 | 231219862 | 9.31 | 9.36 | 9.25 | 9.30 | 0.12 | 1.53% | 9.30 | 156 | 9.31 | 77 | 17.22 |
| 2019-05-23 | 2883 | 28983830 | 8265 | 265954601 | 9.30 | 9.31 | 9.13 | 9.20 | 0.10 | -1.08% | 9.20 | 16 | 9.21 | 76 | 17.04 |
| 2019-05-24 | 2883 | 18336067 | 4832 | 168465284 | 9.23 | 9.23 | 9.16 | 9.20 | 0.00 | 0% | 9.19 | 30 | 9.20 | 81 | 17.04 |
| 2019-05-27 | 2883 | 13063564 | 3342 | 120144726 | 9.22 | 9.24 | 9.16 | 9.23 | 0.03 | 0.33% | 9.20 | 28 | 9.23 | 281 | 17.09 |
| 2019-05-28 | 2883 | 120494389 | 5021 | 1102678041 | 9.23 | 9.30 | 9.14 | 9.14 | 0.09 | -0.98% | 9.14 | 131 | 9.15 | 508 | 16.93 |
| 2019-05-29 | 2883 | 23088958 | 5676 | 210686981 | 9.16 | 9.18 | 9.10 | 9.10 | 0.04 | -0.44% | 9.10 | 1952 | 9.11 | 34 | 16.85 |
| 2019-05-30 | 2883 | 23743260 | 4562 | 218720222 | 9.10 | 9.26 | 9.10 | 9.24 | 0.14 | 1.54% | 9.23 | 30 | 9.24 | 345 | 16.50 |
| 2019-05-31 | 2883 | 30340623 | 6433 | 281074959 | 9.24 | 9.30 | 9.21 | 9.30 | 0.06 | 0.65% | 9.28 | 14 | 9.30 | 1781 | 16.61 |
| 2019-06-03 | 2883 | 15719722 | 5491 | 145168706 | 9.25 | 9.28 | 9.19 | 9.25 | 0.05 | -0.54% | 9.25 | 692 | 9.26 | 1 | 16.52 |
| 2019-06-04 | 2883 | 17789802 | 3337 | 165259832 | 9.25 | 9.32 | 9.24 | 9.30 | 0.05 | 0.54% | 9.29 | 60 | 9.30 | 781 | 16.61 |
| 2019-06-05 | 2883 | 17628735 | 3932 | 164888898 | 9.35 | 9.40 | 9.31 | 9.33 | 0.03 | 0.32% | 9.33 | 80 | 9.34 | 77 | 16.66 |
| 2019-06-06 | 2883 | 21067197 | 4847 | 198321965 | 9.34 | 9.45 | 9.34 | 9.45 | 0.12 | 1.29% | 9.45 | 62 | 9.46 | 314 | 16.88 |
| 2019-06-10 | 2883 | 17494311 | 3777 | 166388304 | 9.52 | 9.53 | 9.47 | 9.53 | 0.08 | 0.85% | 9.52 | 10 | 9.53 | 658 | 17.02 |
| 2019-06-11 | 2883 | 19241617 | 4433 | 181935502 | 9.55 | 9.55 | 9.40 | 9.43 | 0.10 | -1.05% | 9.42 | 266 | 9.43 | 407 | 16.84 |
| 2019-06-12 | 2883 | 18513145 | 4414 | 172782250 | 9.42 | 9.42 | 9.30 | 9.37 | 0.06 | -0.64% | 9.36 | 9 | 9.37 | 167 | 16.73 |
| 2019-06-13 | 2883 | 16183663 | 3506 | 150125663 | 9.35 | 9.35 | 9.25 | 9.27 | 0.10 | -1.07% | 9.27 | 276 | 9.28 | 19 | 16.55 |
| 2019-06-14 | 2883 | 16874205 | 3727 | 156730240 | 9.28 | 9.35 | 9.26 | 9.27 | 0.00 | 0% | 9.27 | 179 | 9.28 | 118 | 16.55 |
| 2019-06-17 | 2883 | 9740337 | 2524 | 90829985 | 9.30 | 9.36 | 9.28 | 9.31 | 0.04 | 0.43% | 9.31 | 432 | 9.32 | 3 | 16.62 |
| 2019-06-18 | 2883 | 13941225 | 3174 | 130328023 | 9.33 | 9.37 | 9.32 | 9.36 | 0.05 | 0.54% | 9.35 | 15 | 9.36 | 104 | 16.71 |
| 2019-06-19 | 2883 | 25578665 | 5564 | 241451049 | 9.40 | 9.50 | 9.37 | 9.47 | 0.11 | 1.18% | 9.47 | 24 | 9.48 | 249 | 16.91 |
| 2019-06-20 | 2883 | 22317903 | 4476 | 212250478 | 9.53 | 9.54 | 9.46 | 9.50 | 0.03 | 0.32% | 9.50 | 918 | 9.51 | 182 | 16.96 |
| 2019-06-21 | 2883 | 27241057 | 3123 | 257741045 | 9.50 | 9.50 | 9.42 | 9.46 | 0.04 | -0.42% | 9.45 | 449 | 9.46 | 335 | 16.89 |
| 2019-06-24 | 2883 | 11249844 | 2611 | 106880386 | 9.45 | 9.53 | 9.45 | 9.53 | 0.07 | 0.74% | 9.53 | 515 | 9.54 | 403 | 17.02 |
| 2019-06-25 | 2883 | 58607852 | 2935 | 558505509 | 9.51 | 9.54 | 9.42 | 9.54 | 0.01 | 0.1% | 9.53 | 1 | 9.54 | 432 | 17.04 |
| 2019-06-26 | 2883 | 11531834 | 2551 | 109405950 | 9.54 | 9.54 | 9.45 | 9.50 | 0.04 | -0.42% | 9.49 | 72 | 9.50 | 226 | 16.96 |
| 2019-06-27 | 2883 | 68024062 | 3612 | 646790529 | 9.50 | 9.55 | 9.49 | 9.50 | 0.00 | 0% | 9.50 | 231 | 9.51 | 202 | 16.96 |
| 2019-06-28 | 2883 | 20761429 | 3218 | 197424345 | 9.55 | 9.56 | 9.46 | 9.47 | 0.03 | -0.32% | 9.47 | 105 | 9.48 | 2 | 16.91 |
| 2019-07-01 | 2883 | 15563242 | 5130 | 148080366 | 9.48 | 9.55 | 9.48 | 9.50 | 0.03 | 0.32% | 9.50 | 733 | 9.51 | 2 | 16.96 |
| 2019-07-02 | 2883 | 21425342 | 3286 | 203994432 | 9.51 | 9.55 | 9.50 | 9.55 | 0.05 | 0.53% | 9.54 | 23 | 9.55 | 2395 | 17.05 |
| 2019-07-03 | 2883 | 30650207 | 4208 | 291598287 | 9.55 | 9.55 | 9.50 | 9.50 | 0.05 | -0.52% | 9.50 | 2128 | 9.51 | 342 | 16.96 |
| 2019-07-04 | 2883 | 22358668 | 4332 | 208437526 | 9.30 | 9.37 | 9.28 | 9.32 | 0.00 | -1.89% | 9.32 | 1430 | 9.33 | 136 | 16.64 |
| 2019-07-05 | 2883 | 9555171 | 2130 | 89084843 | 9.35 | 9.35 | 9.31 | 9.32 | 0.00 | 0% | 9.31 | 1373 | 9.32 | 285 | 16.64 |
| 2019-07-08 | 2883 | 13045069 | 2488 | 121395456 | 9.31 | 9.33 | 9.29 | 9.33 | 0.01 | 0.11% | 9.32 | 3 | 9.33 | 221 | 16.66 |
| 2019-07-09 | 2883 | 15163556 | 3734 | 140787694 | 9.33 | 9.33 | 9.27 | 9.28 | 0.05 | -0.54% | 9.28 | 102 | 9.29 | 110 | 16.57 |
| 2019-07-10 | 2883 | 8770724 | 2561 | 81491123 | 9.28 | 9.32 | 9.28 | 9.29 | 0.01 | 0.11% | 9.29 | 405 | 9.31 | 284 | 16.59 |
| 2019-07-11 | 2883 | 22519134 | 4355 | 212751540 | 9.41 | 9.49 | 9.40 | 9.48 | 0.19 | 2.05% | 9.47 | 866 | 9.48 | 30 | 16.93 |
| 2019-07-12 | 2883 | 13415878 | 3140 | 126734045 | 9.47 | 9.49 | 9.41 | 9.41 | 0.07 | -0.74% | 9.41 | 783 | 9.42 | 19 | 16.80 |
| 2019-07-15 | 2883 | 10531967 | 2881 | 98846890 | 9.42 | 9.44 | 9.35 | 9.40 | 0.01 | -0.11% | 9.39 | 108 | 9.40 | 532 | 16.79 |
| 2019-07-16 | 2883 | 15895087 | 3839 | 149318932 | 9.40 | 9.44 | 9.35 | 9.43 | 0.03 | 0.32% | 9.42 | 2 | 9.43 | 403 | 16.84 |
| 2019-07-17 | 2883 | 24218417 | 5416 | 226488485 | 9.40 | 9.40 | 9.32 | 9.37 | 0.06 | -0.64% | 9.37 | 126 | 9.38 | 684 | 16.73 |
| 2019-07-18 | 2883 | 10661507 | 2696 | 99634742 | 9.37 | 9.37 | 9.33 | 9.33 | 0.04 | -0.43% | 9.33 | 266 | 9.35 | 60 | 16.66 |
| 2019-07-19 | 2883 | 12974526 | 3119 | 121481312 | 9.33 | 9.40 | 9.32 | 9.32 | 0.01 | -0.11% | 9.32 | 467 | 9.33 | 1 | 16.64 |
| 2019-07-22 | 2883 | 8771854 | 2363 | 81873894 | 9.32 | 9.36 | 9.31 | 9.32 | 0.00 | 0% | 9.32 | 371 | 9.33 | 7 | 16.64 |
| 2019-07-23 | 2883 | 18120043 | 4510 | 168562853 | 9.32 | 9.33 | 9.26 | 9.26 | 0.06 | -0.64% | 9.26 | 605 | 9.28 | 349 | 16.54 |
| 2019-07-24 | 2883 | 13588961 | 3140 | 125862111 | 9.26 | 9.29 | 9.25 | 9.27 | 0.01 | 0.11% | 9.26 | 75 | 9.27 | 277 | 16.55 |
| 2019-07-25 | 2883 | 17524417 | 3487 | 162215334 | 9.27 | 9.29 | 9.25 | 9.25 | 0.02 | -0.22% | 9.25 | 510 | 9.26 | 696 | 16.52 |
| 2019-07-26 | 2883 | 13052156 | 2605 | 120960140 | 9.24 | 9.32 | 9.23 | 9.32 | 0.07 | 0.76% | 9.31 | 44 | 9.32 | 158 | 16.64 |
| 2019-07-29 | 2883 | 10523107 | 2192 | 98128613 | 9.29 | 9.35 | 9.29 | 9.35 | 0.03 | 0.32% | 9.34 | 107 | 9.35 | 302 | 16.70 |
| 2019-07-30 | 2883 | 12810721 | 2534 | 119762691 | 9.35 | 9.38 | 9.32 | 9.37 | 0.02 | 0.21% | 9.36 | 100 | 9.37 | 33 | 16.73 |
| 2019-07-31 | 2883 | 22975954 | 4936 | 214259699 | 9.32 | 9.38 | 9.28 | 9.28 | 0.09 | -0.96% | 9.28 | 249 | 9.30 | 2 | 16.57 |
| 2019-08-01 | 2883 | 21373133 | 4741 | 197149398 | 9.22 | 9.25 | 9.21 | 9.22 | 0.06 | -0.65% | 9.22 | 275 | 9.23 | 389 | 16.46 |
| 2019-08-02 | 2883 | 25485975 | 5391 | 232855924 | 9.14 | 9.17 | 9.11 | 9.15 | 0.07 | -0.76% | 9.14 | 1300 | 9.15 | 59 | 16.34 |
| 2019-08-05 | 2883 | 28788293 | 6074 | 261754247 | 9.12 | 9.14 | 9.06 | 9.08 | 0.07 | -0.77% | 9.07 | 431 | 9.08 | 157 | 16.21 |
| 2019-08-06 | 2883 | 23648360 | 5901 | 212525056 | 9.00 | 9.07 | 8.92 | 9.02 | 0.06 | -0.66% | 9.02 | 244 | 9.03 | 44 | 16.11 |
| 2019-08-07 | 2883 | 29080684 | 6941 | 261630401 | 9.02 | 9.03 | 8.97 | 8.99 | 0.03 | -0.33% | 8.99 | 1211 | 9.00 | 81 | 16.05 |
| 2019-08-08 | 2883 | 9130736 | 2370 | 82770958 | 9.00 | 9.10 | 9.00 | 9.06 | 0.07 | 0.78% | 9.06 | 48 | 9.07 | 13 | 16.18 |
| 2019-08-12 | 2883 | 14826162 | 3735 | 134794768 | 9.02 | 9.19 | 9.01 | 9.12 | 0.06 | 0.66% | 9.11 | 305 | 9.12 | 15 | 16.29 |
| 2019-08-13 | 2883 | 13198569 | 4135 | 119884682 | 9.12 | 9.12 | 9.06 | 9.06 | 0.06 | -0.66% | 9.06 | 1064 | 9.07 | 7 | 16.18 |
| 2019-08-14 | 2883 | 16050269 | 3544 | 145872865 | 9.07 | 9.17 | 9.06 | 9.06 | 0.00 | 0% | 9.05 | 2659 | 9.06 | 62 | 16.18 |
| 2019-08-15 | 2883 | 13873599 | 2933 | 124898104 | 9.00 | 9.02 | 8.98 | 9.01 | 0.05 | -0.55% | 9.00 | 3657 | 9.01 | 95 | 16.09 |
| 2019-08-16 | 2883 | 22588135 | 5709 | 205479035 | 8.98 | 9.19 | 8.98 | 9.16 | 0.15 | 1.66% | 9.15 | 59 | 9.16 | 95 | 16.36 |
| 2019-08-19 | 2883 | 12503601 | 4310 | 114463382 | 9.16 | 9.19 | 9.10 | 9.13 | 0.03 | -0.33% | 9.13 | 131 | 9.14 | 50 | 16.30 |
| 2019-08-20 | 2883 | 9655432 | 2505 | 88084434 | 9.11 | 9.18 | 9.10 | 9.10 | 0.03 | -0.33% | 9.10 | 1546 | 9.11 | 1 | 16.25 |
| 2019-08-21 | 2883 | 12154723 | 3057 | 110358115 | 9.14 | 9.14 | 9.04 | 9.05 | 0.05 | -0.55% | 9.04 | 600 | 9.05 | 176 | 16.16 |
| 2019-08-22 | 2883 | 10795521 | 2674 | 97834489 | 9.09 | 9.11 | 9.03 | 9.06 | 0.01 | 0.11% | 9.05 | 748 | 9.06 | 7 | 16.18 |
| 2019-08-23 | 2883 | 10516064 | 3303 | 95084672 | 9.05 | 9.06 | 9.02 | 9.05 | 0.01 | -0.11% | 9.05 | 355 | 9.06 | 231 | 16.16 |
| 2019-08-26 | 2883 | 16144332 | 3459 | 145312876 | 9.00 | 9.03 | 8.98 | 9.00 | 0.05 | -0.55% | 9.00 | 2578 | 9.01 | 241 | 16.07 |
| 2019-08-27 | 2883 | 43362123 | 3507 | 388963827 | 9.01 | 9.03 | 8.96 | 8.96 | 0.04 | -0.44% | 8.96 | 479 | 9.00 | 251 | 16.00 |
| 2019-08-28 | 2883 | 7907804 | 2055 | 71347488 | 9.00 | 9.05 | 8.99 | 9.02 | 0.06 | 0.67% | 9.01 | 51 | 9.02 | 85 | 16.11 |
| 2019-08-29 | 2883 | 12568423 | 3207 | 113017117 | 9.00 | 9.01 | 8.96 | 8.99 | 0.03 | -0.33% | 8.99 | 154 | 9.00 | 170 | 16.05 |
| 2019-08-30 | 2883 | 19331451 | 3116 | 174924786 | 9.01 | 9.09 | 9.00 | 9.09 | 0.10 | 1.11% | 9.08 | 130 | 9.09 | 363 | 13.77 |
| 2019-09-02 | 2883 | 10645350 | 2325 | 96980334 | 9.09 | 9.14 | 9.06 | 9.13 | 0.04 | 0.44% | 9.13 | 77 | 9.14 | 456 | 13.83 |
| 2019-09-03 | 2883 | 13065079 | 3071 | 118955794 | 9.13 | 9.15 | 9.07 | 9.07 | 0.06 | -0.66% | 9.07 | 445 | 9.09 | 3 | 13.74 |
| 2019-09-04 | 2883 | 13947706 | 2686 | 127376689 | 9.07 | 9.16 | 9.07 | 9.15 | 0.08 | 0.88% | 9.15 | 73 | 9.16 | 246 | 13.86 |
| 2019-09-05 | 2883 | 24013918 | 4781 | 221463982 | 9.18 | 9.28 | 9.16 | 9.28 | 0.13 | 1.42% | 9.27 | 56 | 9.28 | 628 | 14.06 |
| 2019-09-06 | 2883 | 12804589 | 3295 | 118516564 | 9.30 | 9.30 | 9.20 | 9.25 | 0.03 | -0.32% | 9.25 | 288 | 9.26 | 103 | 14.02 |
| 2019-09-09 | 2883 | 15596123 | 3672 | 145051998 | 9.22 | 9.35 | 9.22 | 9.32 | 0.07 | 0.76% | 9.31 | 15 | 9.32 | 277 | 14.12 |
| 2019-09-10 | 2883 | 18464370 | 3830 | 172748076 | 9.35 | 9.39 | 9.32 | 9.39 | 0.07 | 0.75% | 9.38 | 522 | 9.39 | 168 | 14.23 |
| 2019-09-11 | 2883 | 19709575 | 4287 | 185275378 | 9.45 | 9.45 | 9.36 | 9.40 | 0.01 | 0.11% | 9.39 | 266 | 9.40 | 236 | 14.24 |
| 2019-09-12 | 2883 | 19580427 | 4189 | 184708743 | 9.45 | 9.45 | 9.40 | 9.44 | 0.04 | 0.43% | 9.44 | 266 | 9.45 | 2058 | 14.30 |
| 2019-09-16 | 2883 | 20024357 | 4238 | 189265897 | 9.48 | 9.49 | 9.42 | 9.44 | 0.00 | 0% | 9.44 | 106 | 9.45 | 613 | 14.30 |
| 2019-09-17 | 2883 | 11654677 | 2909 | 109668597 | 9.44 | 9.45 | 9.37 | 9.45 | 0.01 | 0.11% | 9.44 | 13 | 9.45 | 752 | 14.32 |
| 2019-09-18 | 2883 | 13857011 | 3660 | 130655560 | 9.44 | 9.45 | 9.40 | 9.42 | 0.03 | -0.32% | 9.42 | 569 | 9.43 | 431 | 14.27 |
| 2019-09-19 | 2883 | 13032356 | 2562 | 122630599 | 9.41 | 9.44 | 9.38 | 9.42 | 0.00 | 0% | 9.41 | 7 | 9.42 | 662 | 14.27 |
| 2019-09-20 | 2883 | 29122197 | 3219 | 273079500 | 9.40 | 9.41 | 9.37 | 9.37 | 0.05 | -0.53% | 9.37 | 353 | 9.38 | 2837 | 14.20 |
| 2019-09-23 | 2883 | 9304409 | 2137 | 87487001 | 9.38 | 9.43 | 9.38 | 9.39 | 0.02 | 0.21% | 9.39 | 38 | 9.40 | 137 | 14.23 |
| 2019-09-24 | 2883 | 10665722 | 2642 | 99957936 | 9.39 | 9.41 | 9.36 | 9.37 | 0.02 | -0.21% | 9.37 | 151 | 9.38 | 145 | 14.20 |
| 2019-09-25 | 2883 | 16267784 | 3626 | 151865661 | 9.36 | 9.39 | 9.31 | 9.34 | 0.03 | -0.32% | 9.34 | 102 | 9.35 | 146 | 14.15 |
| 2019-09-26 | 2883 | 12753158 | 2896 | 118925539 | 9.34 | 9.35 | 9.30 | 9.31 | 0.03 | -0.32% | 9.31 | 81 | 9.33 | 11 | 14.11 |
| 2019-09-27 | 2883 | 12415978 | 2734 | 115145659 | 9.31 | 9.32 | 9.24 | 9.24 | 0.07 | -0.75% | 9.24 | 188 | 9.25 | 161 | 14.00 |
| 2019-10-01 | 2883 | 15103628 | 3161 | 139885738 | 9.23 | 9.29 | 9.23 | 9.29 | 0.05 | 0.54% | 9.28 | 200 | 9.29 | 188 | 14.08 |
| 2019-10-02 | 2883 | 9009885 | 2338 | 83415470 | 9.24 | 9.28 | 9.24 | 9.25 | 0.04 | -0.43% | 9.25 | 498 | 9.26 | 41 | 14.02 |
| 2019-10-03 | 2883 | 18123874 | 4529 | 165899941 | 9.16 | 9.18 | 9.13 | 9.14 | 0.11 | -1.19% | 9.14 | 1568 | 9.15 | 102 | 13.85 |
| 2019-10-04 | 2883 | 10222765 | 2519 | 93859142 | 9.16 | 9.21 | 9.16 | 9.17 | 0.03 | 0.33% | 9.17 | 136 | 9.18 | 20 | 13.89 |
| 2019-10-07 | 2883 | 9543492 | 2644 | 87499833 | 9.18 | 9.20 | 9.15 | 9.15 | 0.02 | -0.22% | 9.15 | 486 | 9.16 | 42 | 13.86 |
| 2019-10-08 | 2883 | 18466354 | 3474 | 170301931 | 9.15 | 9.30 | 9.15 | 9.20 | 0.05 | 0.55% | 9.20 | 14 | 9.21 | 47 | 13.94 |
| 2019-10-09 | 2883 | 19010758 | 4653 | 173801238 | 9.15 | 9.17 | 9.11 | 9.11 | 0.09 | -0.98% | 9.11 | 2757 | 9.13 | 94 | 13.80 |
| 2019-10-14 | 2883 | 17772414 | 3540 | 164175524 | 9.20 | 9.27 | 9.16 | 9.27 | 0.16 | 1.76% | 9.27 | 22 | 9.28 | 567 | 14.05 |
| 2019-10-15 | 2883 | 14420729 | 3322 | 133392238 | 9.23 | 9.27 | 9.23 | 9.24 | 0.03 | -0.32% | 9.24 | 554 | 9.25 | 4 | 14.00 |
| 2019-10-16 | 2883 | 23830132 | 4489 | 221668899 | 9.24 | 9.34 | 9.24 | 9.34 | 0.10 | 1.08% | 9.33 | 23 | 9.34 | 851 | 14.15 |
| 2019-10-17 | 2883 | 41138724 | 6242 | 387688012 | 9.36 | 9.47 | 9.34 | 9.46 | 0.12 | 1.28% | 9.45 | 185 | 9.46 | 50 | 14.33 |
| 2019-10-18 | 2883 | 38603285 | 4557 | 364616863 | 9.47 | 9.47 | 9.39 | 9.47 | 0.01 | 0.11% | 9.46 | 368 | 9.47 | 1345 | 14.35 |
| 2019-10-21 | 2883 | 14126898 | 2615 | 133502928 | 9.45 | 9.47 | 9.41 | 9.45 | 0.02 | -0.21% | 9.45 | 261 | 9.46 | 312 | 14.32 |
| 2019-10-22 | 2883 | 19304056 | 3170 | 182816811 | 9.45 | 9.49 | 9.43 | 9.49 | 0.04 | 0.42% | 9.48 | 337 | 9.49 | 881 | 14.38 |
| 2019-10-23 | 2883 | 18469924 | 4133 | 173828942 | 9.45 | 9.46 | 9.39 | 9.41 | 0.08 | -0.84% | 9.41 | 62 | 9.42 | 449 | 14.26 |
| 2019-10-24 | 2883 | 32512077 | 5810 | 309247365 | 9.41 | 9.56 | 9.41 | 9.54 | 0.13 | 1.38% | 9.53 | 78 | 9.54 | 327 | 14.45 |
| 2019-10-25 | 2883 | 19038000 | 2980 | 180799658 | 9.53 | 9.54 | 9.46 | 9.47 | 0.07 | -0.73% | 9.47 | 520 | 9.48 | 75 | 14.35 |
| 2019-10-28 | 2883 | 14273486 | 2993 | 135496662 | 9.51 | 9.51 | 9.47 | 9.50 | 0.03 | 0.32% | 9.49 | 71 | 9.50 | 1169 | 14.39 |
| 2019-10-29 | 2883 | 17861100 | 3328 | 169405115 | 9.53 | 9.53 | 9.46 | 9.48 | 0.02 | -0.21% | 9.47 | 167 | 9.48 | 216 | 14.36 |
| 2019-10-30 | 2883 | 23313152 | 4248 | 221743857 | 9.50 | 9.53 | 9.48 | 9.53 | 0.05 | 0.53% | 9.52 | 2 | 9.53 | 444 | 14.44 |
| 2019-10-31 | 2883 | 30556431 | 4615 | 291566983 | 9.56 | 9.58 | 9.50 | 9.50 | 0.03 | -0.31% | 9.50 | 1919 | 9.51 | 30 | 14.39 |
| 2019-11-01 | 2883 | 15057423 | 2755 | 143450527 | 9.49 | 9.56 | 9.49 | 9.54 | 0.04 | 0.42% | 9.53 | 21 | 9.54 | 1242 | 14.45 |
| 2019-11-04 | 2883 | 29663435 | 5254 | 285409778 | 9.56 | 9.65 | 9.56 | 9.65 | 0.11 | 1.15% | 9.64 | 131 | 9.65 | 2711 | 14.62 |
| 2019-11-05 | 2883 | 54105094 | 10419 | 531212189 | 9.73 | 9.86 | 9.72 | 9.86 | 0.21 | 2.18% | 9.85 | 112 | 9.86 | 1349 | 14.94 |
| 2019-11-06 | 2883 | 59291262 | 10910 | 588788171 | 9.86 | 10.00 | 9.81 | 9.94 | 0.08 | 0.81% | 9.93 | 390 | 9.94 | 619 | 15.06 |
| 2019-11-07 | 2883 | 97230198 | 16943 | 982428492 | 10.00 | 10.25 | 10.00 | 10.10 | 0.16 | 1.61% | 10.10 | 2478 | 10.15 | 4695 | 15.30 |
| 2019-11-08 | 2883 | 41350274 | 6598 | 416004390 | 10.15 | 10.15 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 11023 | 10.05 | 643 | 15.15 |
| 2019-11-11 | 2883 | 45480589 | 8265 | 449735531 | 9.99 | 9.99 | 9.84 | 9.89 | 0.11 | -1.1% | 9.88 | 160 | 9.89 | 402 | 14.98 |
| 2019-11-12 | 2883 | 27580504 | 5324 | 274602338 | 9.92 | 9.99 | 9.90 | 9.97 | 0.08 | 0.81% | 9.97 | 1824 | 9.98 | 244 | 15.11 |
| 2019-11-13 | 2883 | 21806806 | 4445 | 215900260 | 9.92 | 9.94 | 9.86 | 9.89 | 0.08 | -0.8% | 9.89 | 4029 | 9.90 | 469 | 14.98 |
| 2019-11-14 | 2883 | 17753846 | 4376 | 174616990 | 9.89 | 9.89 | 9.81 | 9.83 | 0.06 | -0.61% | 9.83 | 760 | 9.84 | 211 | 14.89 |
| 2019-11-15 | 2883 | 17016514 | 4198 | 167900570 | 9.93 | 9.93 | 9.82 | 9.90 | 0.07 | 0.71% | 9.90 | 32 | 9.91 | 405 | 15.00 |
| 2019-11-18 | 2883 | 17977900 | 4024 | 177162805 | 9.90 | 9.91 | 9.81 | 9.90 | 0.00 | 0% | 9.89 | 4 | 9.90 | 3357 | 15.00 |
| 2019-11-19 | 2883 | 14987822 | 4076 | 147946033 | 9.84 | 9.92 | 9.83 | 9.92 | 0.02 | 0.2% | 9.91 | 8 | 9.92 | 95 | 15.03 |
| 2019-11-20 | 2883 | 17974846 | 5470 | 177143651 | 9.90 | 9.90 | 9.83 | 9.87 | 0.05 | -0.5% | 9.86 | 26 | 9.87 | 181 | 14.95 |
| 2019-11-21 | 2883 | 27451373 | 5894 | 268335405 | 9.82 | 9.82 | 9.75 | 9.78 | 0.09 | -0.91% | 9.77 | 225 | 9.78 | 15 | 14.82 |
| 2019-11-22 | 2883 | 20879841 | 4193 | 205228932 | 9.80 | 9.88 | 9.78 | 9.88 | 0.10 | 1.02% | 9.86 | 7 | 9.88 | 47 | 14.97 |
| 2019-11-25 | 2883 | 20171439 | 4509 | 199483381 | 9.89 | 9.92 | 9.83 | 9.92 | 0.04 | 0.4% | 9.91 | 10 | 9.92 | 822 | 15.03 |
| 2019-11-26 | 2883 | 53046333 | 5082 | 524417234 | 9.93 | 9.95 | 9.87 | 9.87 | 0.05 | -0.5% | 9.87 | 118 | 9.88 | 30 | 14.95 |
| 2019-11-27 | 2883 | 21446159 | 5282 | 211200135 | 9.90 | 9.92 | 9.81 | 9.82 | 0.05 | -0.51% | 9.81 | 687 | 9.82 | 230 | 14.88 |
| 2019-11-28 | 2883 | 15789581 | 4286 | 154870295 | 9.82 | 9.85 | 9.79 | 9.80 | 0.02 | -0.2% | 9.80 | 63 | 9.81 | 49 | 14.20 |
| 2019-11-29 | 2883 | 24855744 | 5464 | 241788373 | 9.80 | 9.80 | 9.70 | 9.71 | 0.09 | -0.92% | 9.70 | 2620 | 9.71 | 194 | 14.07 |
| 2019-12-02 | 2883 | 24821637 | 5502 | 239670270 | 9.71 | 9.71 | 9.62 | 9.66 | 0.05 | -0.51% | 9.65 | 27 | 9.66 | 14 | 14.00 |
| 2019-12-03 | 2883 | 17788466 | 4792 | 171127394 | 9.63 | 9.65 | 9.59 | 9.62 | 0.04 | -0.41% | 9.62 | 336 | 9.63 | 78 | 13.94 |
| 2019-12-04 | 2883 | 30033960 | 8806 | 286975831 | 9.61 | 9.61 | 9.53 | 9.58 | 0.04 | -0.42% | 9.58 | 159 | 9.59 | 499 | 13.88 |
| 2019-12-05 | 2883 | 25180876 | 5633 | 242668170 | 9.59 | 9.70 | 9.58 | 9.62 | 0.04 | 0.42% | 9.62 | 302 | 9.63 | 44 | 13.94 |
| 2019-12-06 | 2883 | 20490428 | 6006 | 197770404 | 9.68 | 9.70 | 9.62 | 9.65 | 0.03 | 0.31% | 9.65 | 38 | 9.66 | 307 | 13.99 |
| 2019-12-09 | 2883 | 16039760 | 5208 | 155153593 | 9.66 | 9.69 | 9.66 | 9.66 | 0.01 | 0.1% | 9.66 | 20 | 9.67 | 56 | 14.00 |
| 2019-12-10 | 2883 | 18112060 | 4736 | 175105649 | 9.66 | 9.69 | 9.65 | 9.66 | 0.00 | 0% | 9.66 | 272 | 9.67 | 90 | 14.00 |
| 2019-12-11 | 2883 | 18272122 | 3794 | 176978191 | 9.65 | 9.73 | 9.63 | 9.69 | 0.03 | 0.31% | 9.69 | 195 | 9.70 | 165 | 14.04 |
| 2019-12-12 | 2883 | 32525731 | 6485 | 316908575 | 9.69 | 9.80 | 9.69 | 9.77 | 0.08 | 0.83% | 9.77 | 22060 | 9.78 | 431 | 14.16 |
| 2019-12-13 | 2883 | 66440641 | 10948 | 656795837 | 9.80 | 9.93 | 9.80 | 9.91 | 0.14 | 1.43% | 9.90 | 12685 | 9.91 | 172 | 14.36 |
| 2019-12-16 | 2883 | 28831235 | 8658 | 284017082 | 9.91 | 9.95 | 9.80 | 9.81 | 0.10 | -1.01% | 9.81 | 36 | 9.82 | 21 | 14.22 |
| 2019-12-17 | 2883 | 27893575 | 5903 | 275443867 | 9.82 | 9.93 | 9.81 | 9.93 | 0.12 | 1.22% | 9.92 | 54 | 9.93 | 176 | 14.39 |
| 2019-12-18 | 2883 | 24351678 | 5081 | 241170186 | 9.88 | 9.94 | 9.85 | 9.90 | 0.03 | -0.3% | 9.90 | 27423 | 9.91 | 102 | 14.35 |
| 2019-12-19 | 2883 | 22048541 | 4034 | 217344733 | 9.90 | 9.90 | 9.83 | 9.89 | 0.01 | -0.1% | 9.88 | 94 | 9.89 | 385 | 14.33 |
| 2019-12-20 | 2883 | 37219024 | 5757 | 365907559 | 9.89 | 9.90 | 9.81 | 9.81 | 0.08 | -0.81% | 9.81 | 375 | 9.86 | 338 | 14.22 |
| 2019-12-23 | 2883 | 17825505 | 3724 | 175305787 | 9.88 | 9.88 | 9.81 | 9.87 | 0.06 | 0.61% | 9.86 | 90 | 9.87 | 355 | 14.30 |
| 2019-12-24 | 2883 | 8241379 | 2193 | 80987013 | 9.83 | 9.87 | 9.81 | 9.81 | 0.06 | -0.61% | 9.81 | 1194 | 9.82 | 108 | 14.22 |
| 2019-12-25 | 2883 | 12869091 | 3655 | 126160032 | 9.81 | 9.83 | 9.79 | 9.81 | 0.00 | 0% | 9.81 | 105 | 9.82 | 105 | 14.22 |
| 2019-12-26 | 2883 | 13155367 | 3553 | 128843986 | 9.81 | 9.82 | 9.78 | 9.79 | 0.02 | -0.2% | 9.79 | 390 | 9.80 | 5 | 14.19 |
| 2019-12-27 | 2883 | 15073503 | 3766 | 147696831 | 9.85 | 9.85 | 9.78 | 9.79 | 0.00 | 0% | 9.79 | 301 | 9.80 | 892 | 14.19 |
| 2019-12-30 | 2883 | 23000729 | 4236 | 224431842 | 9.80 | 9.81 | 9.72 | 9.72 | 0.07 | -0.72% | 9.72 | 948 | 9.74 | 200 | 14.09 |
| 2019-12-31 | 2883 | 15356071 | 3117 | 149552139 | 9.72 | 9.77 | 9.72 | 9.73 | 0.01 | 0.1% | 9.73 | 112 | 9.74 | 118 | 14.10 |