麗嬰房(2911)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 | 9.95 0 0% | 9.92 -0.03 -0.3% | 9.90 -0.02 -0.2% | 9.83 -0.07 -0.71% | 9.81 -0.02 -0.2% | 9.72 -0.09 -0.92% | 9.68 -0.04 -0.41% | 9.64 -0.04 -0.41% | 9.50 -0.14 -1.45% | 9.43 -0.07 -0.74% | 9.58 0.15 1.59% | 9.47 -0.11 -1.15% | 9.42 -0.05 -0.53% | 9.34 -0.08 -0.85% | 9.32 -0.02 -0.21% | 9.29 -0.03 -0.32% | 9.18 -0.11 -1.18% | 9.11 -0.07 -0.76% | 9.13 0.02 0.22% | 9.03 -0.1 -1.1% | 9.06 0.03 0.33% | 9.47 | ||||||||||
| 2 月 | 9.06 0 0% | 9.04 -0.02 -0.22% | 9.03 -0.01 -0.11% | 9.11 0.08 0.89% | 9.09 -0.02 -0.22% | 9.11 0.02 0.22% | 9.25 0.14 1.54% | 9.26 0.01 0.11% | 9.48 0.22 2.38% | 9.43 -0.05 -0.53% | 9.48 0.05 0.53% | 9.35 -0.13 -1.37% | 9.23 | |||||||||||||||||||
| 3 月 | 9.21 -0.14 -1.5% | 9.22 0.01 0.11% | 9.22 0 0% | 9.16 -0.06 -0.65% | 9.09 -0.07 -0.76% | 9.12 0.03 0.33% | 9.14 0.02 0.22% | 9.11 -0.03 -0.33% | 9.12 0.01 0.11% | 9.15 0.03 0.33% | 9.17 0.02 0.22% | 9.15 -0.02 -0.22% | 9.13 -0.02 -0.22% | 9.12 -0.01 -0.11% | 9.12 0 0% | 9.06 -0.06 -0.66% | 9.07 0.01 0.11% | 9.04 -0.03 -0.33% | 9.04 0 0% | 9.03 -0.01 -0.11% | 9.11 | |||||||||||
| 4 月 | 8.97 -0.06 -0.66% | 8.87 -0.1 -1.11% | 8.96 0.09 1.01% | 8.93 -0.03 -0.33% | 8.93 0 0% | 8.90 -0.03 -0.34% | 8.89 -0.01 -0.11% | 8.87 -0.02 -0.22% | 8.88 0.01 0.11% | 8.84 -0.04 -0.45% | 8.80 -0.04 -0.45% | 8.81 0.01 0.11% | 8.84 0.03 0.34% | 8.85 0.01 0.11% | 8.80 -0.05 -0.56% | 8.75 -0.05 -0.57% | 8.75 0 0% | 8.70 -0.05 -0.57% | 8.70 0 0% | 8.84 | ||||||||||||
| 5 月 | 8.89 0.19 2.18% | 8.89 0 0% | 8.75 -0.14 -1.57% | 8.80 0.05 0.57% | 8.73 -0.07 -0.8% | 8.67 -0.06 -0.69% | 8.55 -0.12 -1.38% | 8.40 -0.15 -1.75% | 8.25 -0.15 -1.79% | 8.29 0.04 0.48% | 8.28 -0.01 -0.12% | 8.21 -0.07 -0.85% | 8.13 -0.08 -0.97% | 7.96 -0.17 -2.09% | 7.68 -0.28 -3.52% | 7.64 -0.04 -0.52% | 7.60 -0.04 -0.52% | 7.69 0.09 1.18% | 7.60 -0.09 -1.17% | 7.63 0.03 0.39% | 7.68 0.05 0.66% | 8.2 | ||||||||||
| 6 月 | 7.70 0.02 0.26% | 7.70 0 0% | 7.67 -0.03 -0.39% | 7.69 0.02 0.26% | 7.70 0.01 0.13% | 7.63 -0.07 -0.91% | 7.60 -0.03 -0.39% | 7.66 0.06 0.79% | 7.65 -0.01 -0.13% | 7.68 0.03 0.39% | 7.62 -0.06 -0.78% | 7.65 0.03 0.39% | 7.68 0.03 0.39% | 7.70 0.02 0.26% | 7.69 -0.01 -0.13% | 7.65 -0.04 -0.52% | 7.55 -0.1 -1.31% | 7.53 -0.02 -0.26% | 7.50 -0.03 -0.4% | 7.64 | ||||||||||||
| 7 月 | 7.54 0.04 0.53% | 7.47 -0.07 -0.93% | 7.53 0.06 0.8% | 7.52 -0.01 -0.13% | 7.65 0.13 1.73% | 7.86 0.21 2.75% | 7.80 -0.06 -0.76% | 7.79 -0.01 -0.13% | 7.76 -0.03 -0.39% | 7.79 0.03 0.39% | 7.73 -0.06 -0.77% | 7.73 0 0% | 7.74 0.01 0.13% | 7.72 -0.02 -0.26% | 7.65 -0.07 -0.91% | 7.65 0 0% | 7.61 -0.04 -0.52% | 7.56 -0.05 -0.66% | 7.61 0.05 0.66% | 7.57 -0.04 -0.53% | 7.55 -0.02 -0.26% | 7.50 -0.05 -0.66% | 7.50 0 0% | 7.65 | ||||||||
| 8 月 | 7.50 0 0% | 7.49 -0.01 -0.13% | 7.45 -0.04 -0.53% | 7.40 -0.05 -0.67% | 7.39 -0.01 -0.14% | 7.36 -0.03 -0.41% | 7.24 -0.12 -1.63% | 7.10 -0.14 -1.93% | 6.98 -0.12 -1.69% | 7.04 0.06 0.86% | 7.10 0.06 0.85% | 7.05 -0.05 -0.7% | 6.97 -0.08 -1.13% | 7.09 0.12 1.72% | 7.00 -0.09 -1.27% | 6.95 -0.05 -0.71% | 6.80 -0.15 -2.16% | 6.70 -0.1 -1.47% | 6.58 -0.12 -1.79% | 6.35 -0.23 -3.5% | 6.35 0 0% | 7.05 | ||||||||||
| 9 月 | 6.75 0.4 6.3% | 6.68 -0.07 -1.04% | 7.34 0.66 9.88% | 7.45 0.11 1.5% | 7.27 -0.18 -2.42% | 7.20 -0.07 -0.96% | 7.10 -0.1 -1.39% | 7.12 0.02 0.28% | 7.17 0.05 0.7% | 7.18 0.01 0.14% | 7.17 -0.01 -0.14% | 7.15 -0.02 -0.28% | 7.08 -0.07 -0.98% | 7.12 0.04 0.56% | 7.19 0.07 0.98% | 7.23 0.04 0.56% | 7.32 0.09 1.24% | 7.32 0 0% | 7.23 -0.09 -1.23% | 7.16 | ||||||||||||
| 10 月 | 7.14 -0.09 -1.24% | 7.02 -0.12 -1.68% | 7.01 -0.01 -0.14% | 7.02 0.01 0.14% | 7.07 0.05 0.71% | 7.08 0.01 0.14% | 7.09 0.01 0.14% | 7.11 0.02 0.28% | 7.12 0.01 0.14% | 7.18 0.06 0.84% | 7.22 0.04 0.56% | 7.20 -0.02 -0.28% | 7.22 0.02 0.28% | 7.22 0 0% | 7.21 -0.01 -0.14% | 7.22 0.01 0.14% | 7.22 0 0% | 7.22 0 0% | 7.21 -0.01 -0.14% | 7.20 -0.01 -0.14% | 7.15 -0.05 -0.69% | 7.15 | ||||||||||
| 11 月 | 7.01 -0.14 -1.96% | 7.01 0 0% | 7.00 -0.01 -0.14% | 7.11 0.11 1.57% | 7.04 -0.07 -0.98% | 7.25 0.21 2.98% | 7.11 -0.14 -1.93% | 7.24 0.13 1.83% | 7.24 0 0% | 7.16 -0.08 -1.1% | 7.15 -0.01 -0.14% | 7.20 0.05 0.7% | 7.15 -0.05 -0.69% | 7.15 0 0% | 7.27 0.12 1.68% | 7.26 -0.01 -0.14% | 7.28 0.02 0.28% | 7.34 0.06 0.82% | 7.38 0.04 0.54% | 7.34 -0.04 -0.54% | 7.35 0.01 0.14% | 7.19 | ||||||||||
| 12 月 | 7.30 -0.05 -0.68% | 7.35 0.05 0.68% | 7.36 0.01 0.14% | 7.37 0.01 0.14% | 7.36 -0.01 -0.14% | 7.34 -0.02 -0.27% | 7.36 0.02 0.27% | 7.41 0.05 0.68% | 7.46 0.05 0.67% | 7.46 0 0% | 7.60 0.14 1.88% | 7.54 -0.06 -0.79% | 7.53 -0.01 -0.13% | 7.54 0.01 0.13% | 7.58 0.04 0.53% | 7.58 0 0% | 7.53 -0.05 -0.66% | 7.52 -0.01 -0.13% | 7.54 0.02 0.27% | 7.53 -0.01 -0.13% | 7.54 0.01 0.13% | 7.58 0.04 0.53% | 7.48 |
說明:最高漲幅:9.88%最低跌幅:-3.52% 最高價:9.95最低價:6.35平均價:7.97,灰色底表示週末,漲109天(6.85)元,跌165天(-10.68)元,平盤29天
10%=1,6%=2,3%=3,2%=13,1%=34,0%=85,-0%=2,-1%=24,-2%=58,-3%=81,
| 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 | 2911 | 138399 | 120 | 1371878 | 9.78 | 9.95 | 9.78 | 9.95 | 0.09 | 0% | 9.94 | 2 | 9.95 | 39 | 3.59 |
| 2019-01-03 | 2911 | 98260 | 78 | 972569 | 9.95 | 9.95 | 9.80 | 9.92 | 0.03 | -0.3% | 9.89 | 3 | 9.94 | 10 | 3.58 |
| 2019-01-04 | 2911 | 188223 | 124 | 1851948 | 9.81 | 9.90 | 9.81 | 9.90 | 0.02 | -0.2% | 9.83 | 6 | 9.90 | 4 | 3.57 |
| 2019-01-07 | 2911 | 74529 | 61 | 734816 | 9.91 | 9.93 | 9.81 | 9.83 | 0.07 | -0.71% | 9.82 | 14 | 9.85 | 1 | 3.55 |
| 2019-01-08 | 2911 | 105103 | 57 | 1034008 | 9.85 | 10.00 | 9.80 | 9.81 | 0.02 | -0.2% | 9.81 | 2 | 9.82 | 1 | 3.54 |
| 2019-01-09 | 2911 | 86207 | 66 | 843329 | 9.90 | 9.90 | 9.71 | 9.72 | 0.09 | -0.92% | 9.71 | 6 | 9.79 | 35 | 3.51 |
| 2019-01-10 | 2911 | 58116 | 46 | 563793 | 9.72 | 9.73 | 9.68 | 9.68 | 0.04 | -0.41% | 9.68 | 3 | 9.70 | 5 | 3.49 |
| 2019-01-11 | 2911 | 90943 | 75 | 874151 | 9.57 | 9.67 | 9.57 | 9.64 | 0.04 | -0.41% | 9.60 | 12 | 9.65 | 2 | 3.48 |
| 2019-01-14 | 2911 | 125718 | 64 | 1199681 | 9.64 | 9.64 | 9.50 | 9.50 | 0.14 | -1.45% | 9.50 | 20 | 9.53 | 1 | 3.43 |
| 2019-01-15 | 2911 | 128343 | 58 | 1217576 | 9.50 | 9.51 | 9.43 | 9.43 | 0.07 | -0.74% | 9.42 | 2 | 9.49 | 15 | 3.40 |
| 2019-01-16 | 2911 | 64332 | 62 | 611476 | 9.43 | 9.64 | 9.43 | 9.58 | 0.15 | 1.59% | 9.51 | 1 | 9.58 | 1 | 3.46 |
| 2019-01-17 | 2911 | 52081 | 50 | 494133 | 9.49 | 9.57 | 9.47 | 9.47 | 0.11 | -1.15% | 9.48 | 2 | 9.50 | 6 | 3.42 |
| 2019-01-18 | 2911 | 79200 | 154 | 745112 | 9.47 | 9.47 | 9.40 | 9.42 | 0.05 | -0.53% | 9.42 | 2 | 9.44 | 4 | 3.40 |
| 2019-01-21 | 2911 | 76483 | 68 | 719631 | 9.42 | 9.50 | 9.34 | 9.34 | 0.08 | -0.85% | 9.33 | 3 | 9.49 | 40 | 3.37 |
| 2019-01-22 | 2911 | 42818 | 38 | 399754 | 9.40 | 9.40 | 9.30 | 9.32 | 0.02 | -0.21% | 9.32 | 5 | 9.34 | 1 | 3.36 |
| 2019-01-23 | 2911 | 36312 | 45 | 336163 | 9.20 | 9.29 | 9.20 | 9.29 | 0.03 | -0.32% | 9.25 | 1 | 9.28 | 1 | 3.35 |
| 2019-01-24 | 2911 | 148391 | 110 | 1364980 | 9.29 | 9.29 | 9.18 | 9.18 | 0.11 | -1.18% | 9.17 | 5 | 9.18 | 1 | 3.31 |
| 2019-01-25 | 2911 | 167433 | 111 | 1528424 | 9.18 | 9.18 | 9.10 | 9.11 | 0.07 | -0.76% | 9.11 | 6 | 9.14 | 1 | 3.29 |
| 2019-01-28 | 2911 | 150354 | 114 | 1364918 | 9.11 | 9.15 | 9.05 | 9.13 | 0.02 | 0.22% | 9.13 | 1 | 9.14 | 1 | 3.30 |
| 2019-01-29 | 2911 | 236246 | 140 | 2133797 | 9.13 | 9.13 | 9.00 | 9.03 | 0.10 | -1.1% | 9.02 | 3 | 9.03 | 5 | 3.26 |
| 2019-01-30 | 2911 | 152300 | 88 | 1375643 | 9.03 | 9.07 | 9.01 | 9.06 | 0.03 | 0.33% | 9.05 | 7 | 9.06 | 3 | 3.27 |
| 2019-02-11 | 2911 | 138978 | 94 | 1256745 | 9.06 | 9.08 | 9.00 | 9.06 | 0.00 | 0% | 9.02 | 5 | 9.06 | 6 | 3.27 |
| 2019-02-12 | 2911 | 111759 | 67 | 1009265 | 9.04 | 9.04 | 9.01 | 9.04 | 0.02 | -0.22% | 9.04 | 3 | 9.05 | 2 | 3.26 |
| 2019-02-13 | 2911 | 91096 | 79 | 822565 | 9.04 | 9.05 | 9.02 | 9.03 | 0.01 | -0.11% | 9.03 | 10 | 9.04 | 1 | 3.26 |
| 2019-02-14 | 2911 | 142081 | 94 | 1290869 | 9.03 | 9.11 | 9.03 | 9.11 | 0.08 | 0.89% | 9.10 | 5 | 9.11 | 1 | 3.29 |
| 2019-02-18 | 2911 | 79719 | 81 | 723081 | 9.06 | 9.11 | 9.05 | 9.09 | 0.03 | -0.22% | 9.07 | 6 | 9.09 | 2 | 3.28 |
| 2019-02-19 | 2911 | 302349 | 182 | 2762038 | 9.10 | 9.25 | 9.07 | 9.11 | 0.02 | 0.22% | 9.10 | 11 | 9.11 | 1 | 3.29 |
| 2019-02-20 | 2911 | 207152 | 123 | 1907999 | 9.21 | 9.25 | 9.15 | 9.25 | 0.14 | 1.54% | 9.21 | 1 | 9.25 | 5 | 3.34 |
| 2019-02-21 | 2911 | 148027 | 110 | 1374162 | 9.30 | 9.34 | 9.26 | 9.26 | 0.01 | 0.11% | 9.26 | 38 | 9.27 | 2 | 3.34 |
| 2019-02-22 | 2911 | 323341 | 185 | 3037930 | 9.31 | 9.51 | 9.30 | 9.48 | 0.22 | 2.38% | 9.46 | 3 | 9.48 | 1 | 3.42 |
| 2019-02-25 | 2911 | 261278 | 166 | 2477141 | 9.51 | 9.55 | 9.43 | 9.43 | 0.05 | -0.53% | 9.42 | 4 | 9.43 | 1 | 3.40 |
| 2019-02-26 | 2911 | 144231 | 96 | 1368645 | 9.47 | 9.54 | 9.46 | 9.48 | 0.05 | 0.53% | 9.47 | 2 | 9.48 | 1 | 3.42 |
| 2019-02-27 | 2911 | 149139 | 93 | 1401661 | 9.47 | 9.53 | 9.35 | 9.35 | 0.13 | -1.37% | 9.35 | 5 | 9.40 | 6 | 3.38 |
| 2019-03-04 | 2911 | 184791 | 131 | 1703296 | 9.25 | 9.26 | 9.19 | 9.21 | 0.14 | -1.5% | 9.21 | 6 | 9.23 | 5 | 3.32 |
| 2019-03-05 | 2911 | 96482 | 84 | 891331 | 9.23 | 9.30 | 9.20 | 9.22 | 0.01 | 0.11% | 9.22 | 17 | 9.25 | 1 | 3.33 |
| 2019-03-06 | 2911 | 130699 | 121 | 1205763 | 9.22 | 9.26 | 9.20 | 9.22 | 0.00 | 0% | 9.22 | 1 | 9.23 | 2 | 3.33 |
| 2019-03-07 | 2911 | 131278 | 115 | 1206544 | 9.23 | 9.23 | 9.16 | 9.16 | 0.06 | -0.65% | 9.16 | 3 | 9.20 | 7 | 3.31 |
| 2019-03-08 | 2911 | 125406 | 103 | 1141349 | 9.16 | 9.16 | 9.07 | 9.09 | 0.07 | -0.76% | 9.09 | 5 | 9.10 | 1 | 3.28 |
| 2019-03-11 | 2911 | 155913 | 164 | 1415612 | 9.05 | 9.14 | 9.05 | 9.12 | 0.03 | 0.33% | 9.10 | 27 | 9.13 | 9 | 3.29 |
| 2019-03-12 | 2911 | 102385 | 90 | 936791 | 9.12 | 9.20 | 9.12 | 9.14 | 0.02 | 0.22% | 9.13 | 20 | 9.14 | 1 | 3.30 |
| 2019-03-13 | 2911 | 157575 | 87 | 1438858 | 9.15 | 9.16 | 9.10 | 9.11 | 0.03 | -0.33% | 9.11 | 14 | 9.15 | 14 | 3.29 |
| 2019-03-14 | 2911 | 151268 | 102 | 1378730 | 9.11 | 9.20 | 9.10 | 9.12 | 0.01 | 0.11% | 9.12 | 8 | 9.16 | 9 | 3.29 |
| 2019-03-15 | 2911 | 151455 | 95 | 1382723 | 9.13 | 9.18 | 9.11 | 9.15 | 0.03 | 0.33% | 9.12 | 2 | 9.15 | 5 | 3.30 |
| 2019-03-18 | 2911 | 144903 | 188 | 1330202 | 9.15 | 9.20 | 9.14 | 9.17 | 0.02 | 0.22% | 9.17 | 6 | 9.18 | 1 | 3.31 |
| 2019-03-19 | 2911 | 128613 | 93 | 1176869 | 9.17 | 9.19 | 9.13 | 9.15 | 0.02 | -0.22% | 9.15 | 17 | 9.17 | 9 | 3.30 |
| 2019-03-20 | 2911 | 78392 | 91 | 716771 | 9.13 | 9.18 | 9.13 | 9.13 | 0.02 | -0.22% | 9.13 | 14 | 9.15 | 1 | 3.30 |
| 2019-03-21 | 2911 | 151337 | 101 | 1380687 | 9.13 | 9.15 | 9.11 | 9.12 | 0.01 | -0.11% | 9.13 | 12 | 9.15 | 15 | 3.29 |
| 2019-03-22 | 2911 | 180457 | 84 | 1643842 | 9.12 | 9.13 | 9.10 | 9.12 | 0.00 | 0% | 9.12 | 42 | 9.13 | 42 | 3.29 |
| 2019-03-25 | 2911 | 255808 | 109 | 2323951 | 9.10 | 9.11 | 9.06 | 9.06 | 0.06 | -0.66% | 9.07 | 7 | 9.10 | 5 | 3.27 |
| 2019-03-26 | 2911 | 134266 | 82 | 1219806 | 9.04 | 9.11 | 9.04 | 9.07 | 0.01 | 0.11% | 9.07 | 4 | 9.10 | 23 | 3.27 |
| 2019-03-27 | 2911 | 191495 | 86 | 1731832 | 9.05 | 9.09 | 9.03 | 9.04 | 0.03 | -0.33% | 9.04 | 4 | 9.09 | 3 | 0.00 |
| 2019-03-28 | 2911 | 107926 | 63 | 973717 | 9.04 | 9.04 | 9.01 | 9.04 | 0.00 | 0% | 9.02 | 4 | 9.03 | 1 | 0.00 |
| 2019-03-29 | 2911 | 198057 | 123 | 1787238 | 9.02 | 9.06 | 9.01 | 9.03 | 0.01 | -0.11% | 9.02 | 6 | 9.03 | 9 | 0.00 |
| 2019-04-01 | 2911 | 391657 | 186 | 3524875 | 9.03 | 9.03 | 8.97 | 8.97 | 0.06 | -0.66% | 8.97 | 6 | 8.99 | 5 | 0.00 |
| 2019-04-02 | 2911 | 610309 | 262 | 5428379 | 8.96 | 8.98 | 8.86 | 8.87 | 0.10 | -1.11% | 8.87 | 12 | 8.90 | 12 | 0.00 |
| 2019-04-03 | 2911 | 235163 | 111 | 2096891 | 8.90 | 8.96 | 8.87 | 8.96 | 0.09 | 1.01% | 8.93 | 16 | 8.96 | 13 | 0.00 |
| 2019-04-08 | 2911 | 270604 | 135 | 2419277 | 8.96 | 9.00 | 8.90 | 8.93 | 0.03 | -0.33% | 8.93 | 3 | 8.96 | 4 | 0.00 |
| 2019-04-09 | 2911 | 149629 | 58 | 1335636 | 8.93 | 8.95 | 8.90 | 8.93 | 0.00 | 0% | 8.91 | 23 | 8.93 | 1 | 0.00 |
| 2019-04-10 | 2911 | 126503 | 76 | 1126819 | 8.91 | 8.95 | 8.88 | 8.90 | 0.03 | -0.34% | 8.90 | 1 | 8.94 | 2 | 0.00 |
| 2019-04-11 | 2911 | 138037 | 125 | 1226036 | 8.90 | 8.92 | 8.85 | 8.89 | 0.01 | -0.11% | 8.87 | 3 | 8.90 | 1 | 0.00 |
| 2019-04-12 | 2911 | 161901 | 142 | 1439809 | 8.90 | 8.92 | 8.86 | 8.87 | 0.02 | -0.22% | 8.87 | 6 | 8.93 | 3 | 0.00 |
| 2019-04-15 | 2911 | 70059 | 69 | 620783 | 8.84 | 8.90 | 8.84 | 8.88 | 0.01 | 0.11% | 8.88 | 8 | 8.90 | 45 | 0.00 |
| 2019-04-17 | 2911 | 491706 | 283 | 4299422 | 8.85 | 8.86 | 8.67 | 8.84 | 0.01 | -0.45% | 8.83 | 11 | 8.84 | 25 | 0.00 |
| 2019-04-18 | 2911 | 195313 | 121 | 1722747 | 8.84 | 8.86 | 8.80 | 8.80 | 0.04 | -0.45% | 8.80 | 11 | 8.84 | 5 | 0.00 |
| 2019-04-19 | 2911 | 71877 | 59 | 632769 | 8.80 | 8.81 | 8.80 | 8.81 | 0.01 | 0.11% | 8.80 | 95 | 8.81 | 15 | 0.00 |
| 2019-04-22 | 2911 | 99445 | 98 | 875694 | 8.81 | 8.84 | 8.80 | 8.84 | 0.03 | 0.34% | 8.79 | 2 | 8.84 | 1 | 0.00 |
| 2019-04-23 | 2911 | 110739 | 76 | 976244 | 8.84 | 8.85 | 8.79 | 8.85 | 0.01 | 0.11% | 8.85 | 16 | 8.87 | 14 | 0.00 |
| 2019-04-24 | 2911 | 246255 | 133 | 2163976 | 8.81 | 8.81 | 8.71 | 8.80 | 0.05 | -0.56% | 8.78 | 3 | 8.80 | 2 | 0.00 |
| 2019-04-25 | 2911 | 216818 | 95 | 1900658 | 8.78 | 8.80 | 8.73 | 8.75 | 0.05 | -0.57% | 8.75 | 2 | 8.80 | 38 | 0.00 |
| 2019-04-26 | 2911 | 184714 | 80 | 1607308 | 8.75 | 8.75 | 8.67 | 8.75 | 0.00 | 0% | 8.75 | 5 | 8.79 | 35 | 0.00 |
| 2019-04-29 | 2911 | 166876 | 96 | 1449803 | 8.71 | 8.71 | 8.67 | 8.70 | 0.05 | -0.57% | 8.67 | 24 | 8.70 | 8 | 0.00 |
| 2019-04-30 | 2911 | 111945 | 73 | 970496 | 8.70 | 8.70 | 8.65 | 8.70 | 0.00 | 0% | 8.66 | 2 | 8.70 | 28 | 0.00 |
| 2019-05-02 | 2911 | 526706 | 197 | 4648954 | 8.66 | 8.91 | 8.66 | 8.89 | 0.19 | 2.18% | 8.88 | 36 | 8.89 | 1 | 0.00 |
| 2019-05-03 | 2911 | 323332 | 163 | 2888881 | 8.88 | 9.03 | 8.85 | 8.89 | 0.00 | 0% | 8.89 | 8 | 8.93 | 2 | 0.00 |
| 2019-05-06 | 2911 | 118690 | 68 | 1045049 | 8.94 | 8.94 | 8.75 | 8.75 | 0.14 | -1.57% | 8.75 | 12 | 8.76 | 4 | 0.00 |
| 2019-05-07 | 2911 | 45305 | 32 | 397521 | 8.75 | 8.80 | 8.75 | 8.80 | 0.05 | 0.57% | 8.75 | 24 | 8.80 | 7 | 0.00 |
| 2019-05-08 | 2911 | 98092 | 42 | 855785 | 8.76 | 8.80 | 8.71 | 8.73 | 0.07 | -0.8% | 8.73 | 1 | 8.77 | 12 | 0.00 |
| 2019-05-09 | 2911 | 99200 | 53 | 862406 | 8.73 | 8.73 | 8.66 | 8.67 | 0.06 | -0.69% | 8.66 | 11 | 8.67 | 2 | 0.00 |
| 2019-05-10 | 2911 | 123538 | 70 | 1060781 | 8.60 | 8.73 | 8.55 | 8.55 | 0.12 | -1.38% | 8.55 | 7 | 8.60 | 2 | 0.00 |
| 2019-05-13 | 2911 | 188291 | 94 | 1581659 | 8.55 | 8.55 | 8.33 | 8.40 | 0.15 | -1.75% | 8.35 | 20 | 8.40 | 1 | 0.00 |
| 2019-05-14 | 2911 | 290205 | 109 | 2391091 | 8.36 | 8.36 | 8.20 | 8.25 | 0.15 | -1.79% | 8.25 | 1 | 8.26 | 3 | 0.00 |
| 2019-05-15 | 2911 | 65242 | 46 | 539056 | 8.22 | 8.30 | 8.22 | 8.29 | 0.04 | 0.48% | 8.27 | 4 | 8.29 | 3 | 0.00 |
| 2019-05-16 | 2911 | 54889 | 49 | 451903 | 8.30 | 8.30 | 8.20 | 8.28 | 0.01 | -0.12% | 8.21 | 9 | 8.28 | 37 | 0.00 |
| 2019-05-17 | 2911 | 99340 | 47 | 818906 | 8.27 | 8.28 | 8.20 | 8.21 | 0.07 | -0.85% | 8.20 | 80 | 8.24 | 2 | 0.00 |
| 2019-05-20 | 2911 | 193772 | 58 | 1578742 | 8.11 | 8.20 | 8.11 | 8.13 | 0.08 | -0.97% | 8.13 | 5 | 8.15 | 6 | 0.00 |
| 2019-05-22 | 2911 | 300241 | 97 | 2396394 | 8.02 | 8.03 | 7.95 | 7.96 | 0.06 | -2.09% | 7.95 | 16 | 8.00 | 8 | 0.00 |
| 2019-05-23 | 2911 | 476553 | 190 | 3663642 | 7.96 | 7.96 | 7.52 | 7.68 | 0.28 | -3.52% | 7.62 | 5 | 7.68 | 31 | 0.00 |
| 2019-05-24 | 2911 | 125755 | 66 | 957648 | 7.75 | 7.75 | 7.57 | 7.64 | 0.04 | -0.52% | 7.62 | 1 | 7.64 | 5 | 0.00 |
| 2019-05-27 | 2911 | 150526 | 124 | 1153319 | 7.66 | 7.72 | 7.57 | 7.60 | 0.04 | -0.52% | 7.61 | 11 | 7.68 | 1 | 0.00 |
| 2019-05-28 | 2911 | 185478 | 129 | 1422472 | 7.62 | 7.71 | 7.62 | 7.69 | 0.09 | 1.18% | 7.68 | 5 | 7.69 | 1 | 0.00 |
| 2019-05-29 | 2911 | 239407 | 133 | 1825438 | 7.68 | 7.68 | 7.58 | 7.60 | 0.09 | -1.17% | 7.60 | 5 | 7.61 | 3 | 0.00 |
| 2019-05-30 | 2911 | 82282 | 55 | 628285 | 7.63 | 7.70 | 7.60 | 7.63 | 0.03 | 0.39% | 7.63 | 2 | 7.68 | 32 | 0.00 |
| 2019-05-31 | 2911 | 116626 | 64 | 892427 | 7.69 | 7.69 | 7.62 | 7.68 | 0.05 | 0.66% | 7.66 | 2 | 7.68 | 2 | 0.00 |
| 2019-06-03 | 2911 | 165485 | 124 | 1277631 | 7.64 | 7.77 | 7.64 | 7.70 | 0.02 | 0.26% | 7.69 | 10 | 7.70 | 7 | 0.00 |
| 2019-06-04 | 2911 | 82750 | 48 | 638212 | 7.70 | 7.79 | 7.67 | 7.70 | 0.00 | 0% | 7.70 | 9 | 7.73 | 2 | 0.00 |
| 2019-06-05 | 2911 | 86348 | 51 | 664395 | 7.71 | 7.75 | 7.67 | 7.67 | 0.03 | -0.39% | 7.68 | 1 | 7.70 | 6 | 0.00 |
| 2019-06-06 | 2911 | 62435 | 44 | 479672 | 7.68 | 7.70 | 7.63 | 7.69 | 0.02 | 0.26% | 7.66 | 5 | 7.69 | 9 | 0.00 |
| 2019-06-10 | 2911 | 74656 | 41 | 573898 | 7.69 | 7.70 | 7.66 | 7.70 | 0.01 | 0.13% | 7.64 | 3 | 7.70 | 29 | 0.00 |
| 2019-06-11 | 2911 | 110920 | 72 | 846113 | 7.70 | 7.70 | 7.61 | 7.63 | 0.07 | -0.91% | 7.63 | 3 | 7.65 | 2 | 0.00 |
| 2019-06-12 | 2911 | 129012 | 47 | 977816 | 7.60 | 7.63 | 7.56 | 7.60 | 0.03 | -0.39% | 7.60 | 12 | 7.61 | 38 | 0.00 |
| 2019-06-13 | 2911 | 47265 | 41 | 358800 | 7.55 | 7.66 | 7.55 | 7.66 | 0.06 | 0.79% | 7.60 | 22 | 7.66 | 30 | 0.00 |
| 2019-06-14 | 2911 | 47846 | 29 | 364656 | 7.58 | 7.65 | 7.58 | 7.65 | 0.01 | -0.13% | 7.60 | 17 | 7.65 | 9 | 0.00 |
| 2019-06-17 | 2911 | 79999 | 54 | 616388 | 7.65 | 7.77 | 7.65 | 7.68 | 0.03 | 0.39% | 7.68 | 6 | 7.69 | 5 | 0.00 |
| 2019-06-18 | 2911 | 40720 | 33 | 311174 | 7.68 | 7.68 | 7.62 | 7.62 | 0.06 | -0.78% | 7.62 | 6 | 7.68 | 34 | 0.00 |
| 2019-06-19 | 2911 | 66406 | 61 | 505788 | 7.62 | 7.65 | 7.58 | 7.65 | 0.03 | 0.39% | 7.61 | 1 | 7.62 | 1 | 0.00 |
| 2019-06-20 | 2911 | 110569 | 68 | 849917 | 7.69 | 7.71 | 7.67 | 7.68 | 0.03 | 0.39% | 7.68 | 3 | 7.69 | 21 | 0.00 |
| 2019-06-21 | 2911 | 174966 | 72 | 1346943 | 7.68 | 7.73 | 7.67 | 7.70 | 0.02 | 0.26% | 7.69 | 8 | 7.70 | 4 | 0.00 |
| 2019-06-24 | 2911 | 105327 | 73 | 809124 | 7.70 | 7.72 | 7.64 | 7.69 | 0.01 | -0.13% | 7.68 | 3 | 7.69 | 1 | 0.00 |
| 2019-06-25 | 2911 | 127573 | 65 | 976951 | 7.74 | 7.75 | 7.63 | 7.65 | 0.04 | -0.52% | 7.64 | 2 | 7.65 | 6 | 0.00 |
| 2019-06-26 | 2911 | 194273 | 102 | 1473051 | 7.72 | 7.72 | 7.54 | 7.55 | 0.10 | -1.31% | 7.54 | 10 | 7.55 | 2 | 0.00 |
| 2019-06-27 | 2911 | 274152 | 128 | 2063270 | 7.55 | 7.55 | 7.50 | 7.53 | 0.02 | -0.26% | 7.52 | 10 | 7.53 | 7 | 0.00 |
| 2019-06-28 | 2911 | 148496 | 109 | 1110375 | 7.53 | 7.53 | 7.40 | 7.50 | 0.03 | -0.4% | 7.50 | 1 | 7.53 | 9 | 0.00 |
| 2019-07-01 | 2911 | 82777 | 55 | 624008 | 7.51 | 7.58 | 7.51 | 7.54 | 0.04 | 0.53% | 7.53 | 2 | 7.54 | 23 | 0.00 |
| 2019-07-02 | 2911 | 291147 | 157 | 2171838 | 7.54 | 7.54 | 7.45 | 7.47 | 0.07 | -0.93% | 7.45 | 11 | 7.47 | 6 | 0.00 |
| 2019-07-03 | 2911 | 103520 | 64 | 773190 | 7.45 | 7.53 | 7.45 | 7.53 | 0.06 | 0.8% | 7.51 | 1 | 7.53 | 1 | 0.00 |
| 2019-07-04 | 2911 | 77714 | 46 | 581924 | 7.50 | 7.53 | 7.46 | 7.52 | 0.01 | -0.13% | 7.51 | 2 | 7.52 | 4 | 0.00 |
| 2019-07-05 | 2911 | 296564 | 180 | 2258516 | 7.56 | 7.68 | 7.55 | 7.65 | 0.13 | 1.73% | 7.63 | 7 | 7.65 | 2 | 0.00 |
| 2019-07-08 | 2911 | 800140 | 370 | 6245946 | 7.67 | 7.94 | 7.67 | 7.86 | 0.21 | 2.75% | 7.86 | 12 | 7.87 | 6 | 0.00 |
| 2019-07-09 | 2911 | 239565 | 123 | 1872350 | 7.93 | 7.94 | 7.72 | 7.80 | 0.06 | -0.76% | 7.75 | 4 | 7.80 | 47 | 0.00 |
| 2019-07-10 | 2911 | 168320 | 78 | 1309410 | 7.78 | 7.80 | 7.71 | 7.79 | 0.01 | -0.13% | 7.72 | 3 | 7.79 | 23 | 0.00 |
| 2019-07-11 | 2911 | 111689 | 64 | 869182 | 7.80 | 7.80 | 7.75 | 7.76 | 0.03 | -0.39% | 7.76 | 5 | 7.77 | 1 | 0.00 |
| 2019-07-12 | 2911 | 90480 | 57 | 701705 | 7.75 | 7.79 | 7.73 | 7.79 | 0.03 | 0.39% | 7.79 | 39 | 7.80 | 5 | 0.00 |
| 2019-07-15 | 2911 | 138324 | 84 | 1072167 | 7.80 | 7.81 | 7.72 | 7.73 | 0.06 | -0.77% | 7.72 | 38 | 7.76 | 11 | 0.00 |
| 2019-07-16 | 2911 | 108163 | 60 | 834727 | 7.72 | 7.75 | 7.69 | 7.73 | 0.00 | 0% | 7.73 | 1 | 7.74 | 1 | 0.00 |
| 2019-07-17 | 2911 | 195590 | 135 | 1501042 | 7.66 | 7.75 | 7.62 | 7.74 | 0.01 | 0.13% | 7.65 | 5 | 7.74 | 20 | 0.00 |
| 2019-07-18 | 2911 | 63215 | 55 | 488483 | 7.74 | 7.78 | 7.66 | 7.72 | 0.02 | -0.26% | 7.72 | 4 | 7.74 | 3 | 0.00 |
| 2019-07-19 | 2911 | 100879 | 73 | 776041 | 7.73 | 7.73 | 7.65 | 7.65 | 0.07 | -0.91% | 7.65 | 12 | 7.66 | 1 | 0.00 |
| 2019-07-22 | 2911 | 78590 | 47 | 600701 | 7.64 | 7.66 | 7.62 | 7.65 | 0.00 | 0% | 7.63 | 2 | 7.65 | 3 | 0.00 |
| 2019-07-23 | 2911 | 147567 | 91 | 1124136 | 7.63 | 7.67 | 7.60 | 7.61 | 0.04 | -0.52% | 7.61 | 3 | 7.65 | 20 | 0.00 |
| 2019-07-24 | 2911 | 139046 | 77 | 1053410 | 7.61 | 7.63 | 7.56 | 7.56 | 0.05 | -0.66% | 7.55 | 7 | 7.56 | 19 | 0.00 |
| 2019-07-25 | 2911 | 122480 | 65 | 935350 | 7.56 | 7.70 | 7.56 | 7.61 | 0.05 | 0.66% | 7.60 | 46 | 7.61 | 3 | 0.00 |
| 2019-07-26 | 2911 | 107381 | 82 | 814581 | 7.60 | 7.61 | 7.57 | 7.57 | 0.04 | -0.53% | 7.58 | 2 | 7.60 | 5 | 0.00 |
| 2019-07-29 | 2911 | 100018 | 48 | 757421 | 7.57 | 7.61 | 7.53 | 7.55 | 0.02 | -0.26% | 7.55 | 3 | 7.60 | 5 | 0.00 |
| 2019-07-30 | 2911 | 67841 | 53 | 510103 | 7.55 | 7.56 | 7.50 | 7.50 | 0.05 | -0.66% | 7.50 | 26 | 7.55 | 3 | 0.00 |
| 2019-07-31 | 2911 | 58330 | 31 | 438120 | 7.51 | 7.56 | 7.46 | 7.50 | 0.00 | 0% | 7.48 | 1 | 7.51 | 1 | 0.00 |
| 2019-08-01 | 2911 | 30072 | 22 | 225463 | 7.46 | 7.50 | 7.46 | 7.50 | 0.00 | 0% | 7.49 | 1 | 7.50 | 7 | 0.00 |
| 2019-08-02 | 2911 | 41338 | 30 | 308684 | 7.50 | 7.50 | 7.43 | 7.49 | 0.01 | -0.13% | 7.50 | 1 | 7.55 | 6 | 0.00 |
| 2019-08-05 | 2911 | 52367 | 46 | 390599 | 7.49 | 7.60 | 7.43 | 7.45 | 0.04 | -0.53% | 7.45 | 1 | 7.46 | 2 | 0.00 |
| 2019-08-06 | 2911 | 117274 | 67 | 870001 | 7.40 | 7.45 | 7.35 | 7.40 | 0.05 | -0.67% | 7.40 | 5 | 7.43 | 7 | 0.00 |
| 2019-08-07 | 2911 | 121374 | 82 | 895017 | 7.38 | 7.40 | 7.36 | 7.39 | 0.01 | -0.14% | 7.39 | 2 | 7.40 | 7 | 0.00 |
| 2019-08-08 | 2911 | 77649 | 31 | 572923 | 7.39 | 7.39 | 7.36 | 7.36 | 0.03 | -0.41% | 7.36 | 9 | 7.38 | 15 | 0.00 |
| 2019-08-12 | 2911 | 223872 | 109 | 1624575 | 7.35 | 7.35 | 7.22 | 7.24 | 0.12 | -1.63% | 7.24 | 5 | 7.28 | 3 | 0.00 |
| 2019-08-13 | 2911 | 184810 | 114 | 1314245 | 7.20 | 7.20 | 7.07 | 7.10 | 0.14 | -1.93% | 7.09 | 20 | 7.10 | 10 | 0.00 |
| 2019-08-14 | 2911 | 320002 | 160 | 2244388 | 7.04 | 7.05 | 6.98 | 6.98 | 0.12 | -1.69% | 6.98 | 2 | 7.00 | 7 | 0.00 |
| 2019-08-15 | 2911 | 448005 | 186 | 3061665 | 6.95 | 7.08 | 6.71 | 7.04 | 0.06 | 0.86% | 7.03 | 7 | 7.04 | 6 | 0.00 |
| 2019-08-16 | 2911 | 245347 | 73 | 1732770 | 7.07 | 7.10 | 7.04 | 7.10 | 0.06 | 0.85% | 7.05 | 5 | 7.10 | 3 | 0.00 |
| 2019-08-19 | 2911 | 172797 | 85 | 1210516 | 7.01 | 7.05 | 6.97 | 7.05 | 0.05 | -0.7% | 7.00 | 3 | 7.05 | 1 | 0.00 |
| 2019-08-20 | 2911 | 127698 | 45 | 889576 | 6.99 | 7.00 | 6.95 | 6.97 | 0.08 | -1.13% | 6.97 | 2 | 6.99 | 12 | 0.00 |
| 2019-08-21 | 2911 | 108893 | 66 | 765476 | 7.00 | 7.12 | 6.97 | 7.09 | 0.12 | 1.72% | 7.06 | 1 | 7.09 | 3 | 0.00 |
| 2019-08-22 | 2911 | 115945 | 49 | 814186 | 7.04 | 7.11 | 7.00 | 7.00 | 0.09 | -1.27% | 7.00 | 14 | 7.04 | 1 | 0.00 |
| 2019-08-23 | 2911 | 69280 | 41 | 482138 | 7.00 | 7.00 | 6.93 | 6.95 | 0.05 | -0.71% | 6.95 | 9 | 6.97 | 5 | 0.00 |
| 2019-08-26 | 2911 | 287877 | 134 | 1956819 | 6.91 | 6.91 | 6.75 | 6.80 | 0.15 | -2.16% | 6.77 | 1 | 6.85 | 11 | 0.00 |
| 2019-08-27 | 2911 | 760830 | 355 | 5092520 | 6.81 | 6.81 | 6.65 | 6.70 | 0.10 | -1.47% | 6.69 | 3 | 6.70 | 10 | 0.00 |
| 2019-08-28 | 2911 | 915030 | 321 | 5973340 | 6.70 | 6.72 | 6.49 | 6.58 | 0.12 | -1.79% | 6.52 | 2 | 6.58 | 5 | 0.00 |
| 2019-08-29 | 2911 | 1058056 | 422 | 6724371 | 6.57 | 6.57 | 6.29 | 6.35 | 0.23 | -3.5% | 6.35 | 18 | 6.38 | 3 | 0.00 |
| 2019-08-30 | 2911 | 244332 | 136 | 1563306 | 6.42 | 6.45 | 6.35 | 6.35 | 0.00 | 0% | 6.35 | 36 | 6.37 | 2 | 0.00 |
| 2019-09-02 | 2911 | 1314179 | 600 | 8713639 | 6.36 | 6.82 | 6.36 | 6.75 | 0.40 | 6.3% | 6.72 | 17 | 6.75 | 13 | 0.00 |
| 2019-09-03 | 2911 | 329977 | 173 | 2197932 | 6.73 | 6.73 | 6.60 | 6.68 | 0.07 | -1.04% | 6.65 | 1 | 6.68 | 4 | 0.00 |
| 2019-09-04 | 2911 | 833390 | 295 | 6085806 | 7.23 | 7.34 | 7.21 | 7.34 | 0.66 | 9.88% | 7.34 | 1711 | 0.00 | 0 | 0.00 |
| 2019-09-05 | 2911 | 2525725 | 1059 | 18988281 | 7.35 | 7.70 | 7.30 | 7.45 | 0.11 | 1.5% | 7.45 | 16 | 7.48 | 1 | 0.00 |
| 2019-09-06 | 2911 | 936267 | 412 | 6839326 | 7.50 | 7.52 | 7.21 | 7.27 | 0.18 | -2.42% | 7.26 | 11 | 7.28 | 23 | 0.00 |
| 2019-09-09 | 2911 | 284341 | 169 | 2064878 | 7.30 | 7.38 | 7.18 | 7.20 | 0.07 | -0.96% | 7.20 | 5 | 7.24 | 2 | 0.00 |
| 2019-09-10 | 2911 | 1750263 | 345 | 12546207 | 7.20 | 7.25 | 7.05 | 7.10 | 0.10 | -1.39% | 7.10 | 46 | 7.14 | 7 | 0.00 |
| 2019-09-11 | 2911 | 285590 | 110 | 2030734 | 7.19 | 7.19 | 7.07 | 7.12 | 0.02 | 0.28% | 7.10 | 9 | 7.12 | 7 | 0.00 |
| 2019-09-12 | 2911 | 2212200 | 448 | 16162913 | 7.09 | 7.42 | 7.09 | 7.17 | 0.05 | 0.7% | 7.17 | 4 | 7.18 | 4 | 0.00 |
| 2019-09-16 | 2911 | 204535 | 129 | 1471530 | 7.17 | 7.28 | 7.12 | 7.18 | 0.01 | 0.14% | 7.15 | 1 | 7.18 | 7 | 0.00 |
| 2019-09-17 | 2911 | 186119 | 88 | 1334052 | 7.20 | 7.22 | 7.13 | 7.17 | 0.01 | -0.14% | 7.15 | 3 | 7.17 | 1 | 0.00 |
| 2019-09-18 | 2911 | 169889 | 90 | 1211689 | 7.14 | 7.18 | 7.10 | 7.15 | 0.02 | -0.28% | 7.13 | 7 | 7.15 | 18 | 0.00 |
| 2019-09-19 | 2911 | 202188 | 120 | 1435450 | 7.15 | 7.15 | 7.07 | 7.08 | 0.07 | -0.98% | 7.08 | 6 | 7.09 | 4 | 0.00 |
| 2019-09-20 | 2911 | 133002 | 71 | 944634 | 7.12 | 7.12 | 7.07 | 7.12 | 0.04 | 0.56% | 7.08 | 4 | 7.12 | 30 | 0.00 |
| 2019-09-23 | 2911 | 612188 | 206 | 4392860 | 7.12 | 7.24 | 7.08 | 7.19 | 0.07 | 0.98% | 7.14 | 7 | 7.20 | 3 | 0.00 |
| 2019-09-24 | 2911 | 437907 | 203 | 3174863 | 7.14 | 7.31 | 7.14 | 7.23 | 0.04 | 0.56% | 7.20 | 23 | 7.23 | 1 | 0.00 |
| 2019-09-25 | 2911 | 660695 | 240 | 4800514 | 7.23 | 7.33 | 7.19 | 7.32 | 0.09 | 1.24% | 7.30 | 3 | 7.32 | 66 | 0.00 |
| 2019-09-26 | 2911 | 529656 | 226 | 3900745 | 7.32 | 7.45 | 7.28 | 7.32 | 0.00 | 0% | 7.31 | 1 | 7.32 | 4 | 0.00 |
| 2019-09-27 | 2911 | 253000 | 116 | 1826780 | 7.36 | 7.36 | 7.16 | 7.23 | 0.09 | -1.23% | 7.17 | 7 | 7.23 | 4 | 0.00 |
| 2019-10-01 | 2911 | 282115 | 121 | 2015940 | 7.17 | 7.23 | 7.07 | 7.14 | 0.09 | -1.24% | 7.14 | 4 | 7.16 | 7 | 0.00 |
| 2019-10-02 | 2911 | 509318 | 203 | 3587733 | 7.14 | 7.14 | 6.99 | 7.02 | 0.12 | -1.68% | 7.01 | 3 | 7.02 | 18 | 0.00 |
| 2019-10-03 | 2911 | 205816 | 115 | 1441135 | 7.02 | 7.09 | 6.93 | 7.01 | 0.01 | -0.14% | 7.01 | 1 | 7.03 | 4 | 0.00 |
| 2019-10-04 | 2911 | 164906 | 110 | 1154945 | 7.09 | 7.09 | 6.96 | 7.02 | 0.01 | 0.14% | 7.02 | 2 | 7.06 | 2 | 0.00 |
| 2019-10-07 | 2911 | 255519 | 99 | 1789541 | 7.02 | 7.07 | 6.97 | 7.07 | 0.05 | 0.71% | 7.06 | 5 | 7.08 | 4 | 0.00 |
| 2019-10-08 | 2911 | 185489 | 100 | 1308032 | 7.07 | 7.10 | 7.01 | 7.08 | 0.01 | 0.14% | 7.01 | 5 | 7.08 | 1 | 0.00 |
| 2019-10-09 | 2911 | 151475 | 70 | 1066416 | 7.07 | 7.09 | 6.97 | 7.09 | 0.01 | 0.14% | 7.08 | 10 | 7.09 | 6 | 0.00 |
| 2019-10-14 | 2911 | 194478 | 95 | 1380675 | 7.10 | 7.12 | 7.08 | 7.11 | 0.02 | 0.28% | 7.08 | 2 | 7.11 | 15 | 0.00 |
| 2019-10-15 | 2911 | 159313 | 80 | 1134811 | 7.14 | 7.15 | 7.09 | 7.12 | 0.01 | 0.14% | 7.11 | 3 | 7.13 | 6 | 0.00 |
| 2019-10-16 | 2911 | 237335 | 116 | 1696650 | 7.13 | 7.18 | 7.12 | 7.18 | 0.06 | 0.84% | 7.13 | 7 | 7.18 | 4 | 0.00 |
| 2019-10-17 | 2911 | 162364 | 108 | 1168586 | 7.19 | 7.22 | 7.16 | 7.22 | 0.04 | 0.56% | 7.16 | 7 | 7.22 | 11 | 0.00 |
| 2019-10-18 | 2911 | 221571 | 110 | 1590168 | 7.20 | 7.21 | 7.11 | 7.20 | 0.02 | -0.28% | 7.12 | 6 | 7.20 | 3 | 0.00 |
| 2019-10-21 | 2911 | 157489 | 75 | 1132717 | 7.18 | 7.22 | 7.16 | 7.22 | 0.02 | 0.28% | 7.18 | 6 | 7.22 | 8 | 0.00 |
| 2019-10-22 | 2911 | 173090 | 82 | 1246485 | 7.18 | 7.22 | 7.16 | 7.22 | 0.00 | 0% | 7.19 | 1 | 7.22 | 18 | 0.00 |
| 2019-10-23 | 2911 | 143460 | 73 | 1030845 | 7.21 | 7.21 | 7.15 | 7.21 | 0.01 | -0.14% | 7.17 | 12 | 7.21 | 26 | 0.00 |
| 2019-10-24 | 2911 | 180404 | 80 | 1300466 | 7.18 | 7.24 | 7.18 | 7.22 | 0.01 | 0.14% | 7.20 | 1 | 7.22 | 10 | 0.00 |
| 2019-10-25 | 2911 | 105656 | 56 | 761333 | 7.19 | 7.22 | 7.19 | 7.22 | 0.00 | 0% | 7.20 | 12 | 7.22 | 4 | 0.00 |
| 2019-10-28 | 2911 | 105931 | 44 | 764535 | 7.20 | 7.23 | 7.20 | 7.22 | 0.00 | 0% | 7.20 | 3 | 7.22 | 11 | 0.00 |
| 2019-10-29 | 2911 | 163337 | 69 | 1175154 | 7.22 | 7.22 | 7.15 | 7.21 | 0.01 | -0.14% | 7.18 | 1 | 7.21 | 16 | 0.00 |
| 2019-10-30 | 2911 | 138351 | 67 | 994805 | 7.19 | 7.20 | 7.18 | 7.20 | 0.01 | -0.14% | 7.18 | 4 | 7.20 | 36 | 0.00 |
| 2019-10-31 | 2911 | 260649 | 115 | 1861735 | 7.20 | 7.20 | 7.04 | 7.15 | 0.05 | -0.69% | 7.12 | 1 | 7.15 | 15 | 0.00 |
| 2019-11-01 | 2911 | 202513 | 93 | 1428983 | 7.10 | 7.10 | 7.01 | 7.01 | 0.14 | -1.96% | 7.01 | 5 | 7.03 | 6 | 0.00 |
| 2019-11-04 | 2911 | 145066 | 74 | 1019249 | 7.01 | 7.11 | 7.00 | 7.01 | 0.00 | 0% | 7.01 | 15 | 7.04 | 11 | 0.00 |
| 2019-11-05 | 2911 | 86285 | 51 | 605014 | 7.01 | 7.04 | 7.00 | 7.00 | 0.01 | -0.14% | 7.00 | 2 | 7.01 | 6 | 0.00 |
| 2019-11-06 | 2911 | 101816 | 59 | 721042 | 7.00 | 7.15 | 7.00 | 7.11 | 0.11 | 1.57% | 7.08 | 1 | 7.11 | 14 | 0.00 |
| 2019-11-07 | 2911 | 52915 | 35 | 373619 | 7.11 | 7.11 | 7.04 | 7.04 | 0.07 | -0.98% | 7.04 | 6 | 7.09 | 7 | 0.00 |
| 2019-11-08 | 2911 | 826966 | 382 | 6080742 | 7.40 | 7.44 | 7.25 | 7.25 | 0.21 | 2.98% | 7.25 | 10 | 7.33 | 2 | 0.00 |
| 2019-11-11 | 2911 | 397573 | 130 | 2859068 | 7.25 | 7.26 | 7.11 | 7.11 | 0.14 | -1.93% | 7.11 | 2 | 7.12 | 1 | 0.00 |
| 2019-11-12 | 2911 | 203224 | 114 | 1454639 | 7.11 | 7.24 | 7.11 | 7.24 | 0.13 | 1.83% | 7.18 | 17 | 7.24 | 7 | 0.00 |
| 2019-11-13 | 2911 | 117769 | 71 | 849602 | 7.16 | 7.24 | 7.15 | 7.24 | 0.00 | 0% | 7.22 | 2 | 7.24 | 3 | 0.00 |
| 2019-11-14 | 2911 | 126093 | 70 | 905141 | 7.17 | 7.21 | 7.16 | 7.16 | 0.08 | -1.1% | 7.15 | 7 | 7.16 | 28 | 0.00 |
| 2019-11-15 | 2911 | 141376 | 75 | 1013410 | 7.16 | 7.20 | 7.15 | 7.15 | 0.01 | -0.14% | 7.15 | 4 | 7.17 | 3 | 0.00 |
| 2019-11-18 | 2911 | 153628 | 90 | 1096864 | 7.13 | 7.20 | 7.10 | 7.20 | 0.05 | 0.7% | 7.16 | 1 | 7.20 | 13 | 0.00 |
| 2019-11-19 | 2911 | 128447 | 54 | 919046 | 7.13 | 7.18 | 7.13 | 7.15 | 0.05 | -0.69% | 7.14 | 3 | 7.15 | 2 | 0.00 |
| 2019-11-20 | 2911 | 113465 | 69 | 811243 | 7.15 | 7.15 | 7.14 | 7.15 | 0.00 | 0% | 7.12 | 4 | 7.15 | 31 | 0.00 |
| 2019-11-21 | 2911 | 167566 | 108 | 1201576 | 7.15 | 7.27 | 7.06 | 7.27 | 0.12 | 1.68% | 7.25 | 1 | 7.27 | 7 | 0.00 |
| 2019-11-22 | 2911 | 159952 | 81 | 1158000 | 7.20 | 7.26 | 7.19 | 7.26 | 0.01 | -0.14% | 7.22 | 11 | 7.26 | 10 | 0.00 |
| 2019-11-25 | 2911 | 289704 | 95 | 2104900 | 7.28 | 7.29 | 7.20 | 7.28 | 0.02 | 0.28% | 7.23 | 5 | 7.28 | 29 | 0.00 |
| 2019-11-26 | 2911 | 156649 | 79 | 1141267 | 7.23 | 7.34 | 7.23 | 7.34 | 0.06 | 0.82% | 7.27 | 8 | 7.35 | 6 | 0.00 |
| 2019-11-27 | 2911 | 157350 | 72 | 1155851 | 7.34 | 7.38 | 7.30 | 7.38 | 0.04 | 0.54% | 7.35 | 1 | 7.38 | 18 | 0.00 |
| 2019-11-28 | 2911 | 136840 | 82 | 1006583 | 7.38 | 7.40 | 7.30 | 7.34 | 0.04 | -0.54% | 7.32 | 10 | 7.35 | 5 | 0.00 |
| 2019-11-29 | 2911 | 179367 | 86 | 1313980 | 7.39 | 7.39 | 7.26 | 7.35 | 0.01 | 0.14% | 7.33 | 2 | 7.35 | 14 | 0.00 |
| 2019-12-02 | 2911 | 215225 | 88 | 1567488 | 7.25 | 7.31 | 7.25 | 7.30 | 0.05 | -0.68% | 7.27 | 5 | 7.30 | 18 | 0.00 |
| 2019-12-03 | 2911 | 143360 | 59 | 1050095 | 7.30 | 7.35 | 7.29 | 7.35 | 0.05 | 0.68% | 7.33 | 1 | 7.35 | 3 | 0.00 |
| 2019-12-04 | 2911 | 256489 | 87 | 1884634 | 7.29 | 7.38 | 7.29 | 7.36 | 0.01 | 0.14% | 7.32 | 6 | 7.36 | 7 | 0.00 |
| 2019-12-05 | 2911 | 166035 | 79 | 1219343 | 7.36 | 7.37 | 7.30 | 7.37 | 0.01 | 0.14% | 7.33 | 5 | 7.37 | 7 | 0.00 |
| 2019-12-06 | 2911 | 216384 | 99 | 1587680 | 7.37 | 7.38 | 7.28 | 7.36 | 0.01 | -0.14% | 7.30 | 2 | 7.36 | 6 | 0.00 |
| 2019-12-09 | 2911 | 206163 | 78 | 1511429 | 7.30 | 7.35 | 7.30 | 7.34 | 0.02 | -0.27% | 7.32 | 6 | 7.34 | 3 | 0.00 |
| 2019-12-10 | 2911 | 175961 | 80 | 1291451 | 7.30 | 7.36 | 7.30 | 7.36 | 0.02 | 0.27% | 7.34 | 4 | 7.36 | 1 | 0.00 |
| 2019-12-11 | 2911 | 469794 | 129 | 3475034 | 7.35 | 7.44 | 7.34 | 7.41 | 0.05 | 0.68% | 7.38 | 26 | 7.41 | 6 | 0.00 |
| 2019-12-12 | 2911 | 401984 | 164 | 3003429 | 7.41 | 7.52 | 7.41 | 7.46 | 0.05 | 0.67% | 7.43 | 4 | 7.46 | 13 | 0.00 |
| 2019-12-13 | 2911 | 193630 | 93 | 1441335 | 7.43 | 7.46 | 7.42 | 7.46 | 0.00 | 0% | 7.42 | 4 | 7.46 | 1 | 0.00 |
| 2019-12-16 | 2911 | 474316 | 233 | 3587484 | 7.50 | 7.60 | 7.50 | 7.60 | 0.14 | 1.88% | 7.58 | 5 | 7.61 | 14 | 0.00 |
| 2019-12-17 | 2911 | 262221 | 151 | 1973654 | 7.59 | 7.62 | 7.46 | 7.54 | 0.06 | -0.79% | 7.51 | 1 | 7.54 | 3 | 0.00 |
| 2019-12-18 | 2911 | 192100 | 107 | 1442964 | 7.50 | 7.53 | 7.49 | 7.53 | 0.01 | -0.13% | 7.50 | 5 | 7.53 | 25 | 0.00 |
| 2019-12-19 | 2911 | 145130 | 71 | 1093397 | 7.57 | 7.57 | 7.51 | 7.54 | 0.01 | 0.13% | 7.52 | 1 | 7.54 | 1 | 0.00 |
| 2019-12-20 | 2911 | 151816 | 69 | 1145505 | 7.54 | 7.58 | 7.50 | 7.58 | 0.04 | 0.53% | 7.53 | 1 | 7.58 | 2 | 0.00 |
| 2019-12-23 | 2911 | 138843 | 83 | 1049234 | 7.58 | 7.60 | 7.53 | 7.58 | 0.00 | 0% | 7.54 | 1 | 7.58 | 15 | 0.00 |
| 2019-12-24 | 2911 | 221711 | 115 | 1663992 | 7.58 | 7.58 | 7.44 | 7.53 | 0.05 | -0.66% | 7.53 | 1 | 7.54 | 3 | 0.00 |
| 2019-12-25 | 2911 | 192854 | 95 | 1446294 | 7.53 | 7.54 | 7.47 | 7.52 | 0.01 | -0.13% | 7.50 | 3 | 7.52 | 1 | 0.00 |
| 2019-12-26 | 2911 | 202938 | 94 | 1530009 | 7.52 | 7.58 | 7.52 | 7.54 | 0.02 | 0.27% | 7.51 | 4 | 7.55 | 22 | 0.00 |
| 2019-12-27 | 2911 | 188730 | 106 | 1422275 | 7.54 | 7.55 | 7.51 | 7.53 | 0.01 | -0.13% | 7.53 | 5 | 7.54 | 12 | 0.00 |
| 2019-12-30 | 2911 | 158911 | 88 | 1196640 | 7.51 | 7.56 | 7.50 | 7.54 | 0.01 | 0.13% | 7.50 | 6 | 7.54 | 5 | 0.00 |
| 2019-12-31 | 2911 | 188106 | 82 | 1420953 | 7.53 | 7.58 | 7.53 | 7.58 | 0.04 | 0.53% | 7.55 | 1 | 7.58 | 2 | 0.00 |