盛達(3027)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 | 8.62 0 0% | 8.55 -0.07 -0.81% | 8.56 0.01 0.12% | 8.55 -0.01 -0.12% | 8.50 -0.05 -0.58% | 8.51 0.01 0.12% | 8.55 0.04 0.47% | 8.48 -0.07 -0.82% | 8.40 -0.08 -0.94% | 8.49 0.09 1.07% | 8.55 0.06 0.71% | 8.53 -0.02 -0.23% | 8.51 -0.02 -0.23% | 8.52 0.01 0.12% | 8.56 0.04 0.47% | 8.53 -0.03 -0.35% | 8.54 0.01 0.12% | 8.52 -0.02 -0.23% | 8.51 -0.01 -0.12% | 8.50 -0.01 -0.12% | 8.49 -0.01 -0.12% | 8.52 | ||||||||||
| 2 月 | 8.50 0.01 0.12% | 8.51 0.01 0.12% | 8.53 0.02 0.24% | 8.60 0.07 0.82% | 8.50 -0.1 -1.16% | 8.47 -0.03 -0.35% | 8.56 0.09 1.06% | 8.56 0 0% | 8.60 0.04 0.47% | 8.60 0 0% | 8.60 0 0% | 8.63 0.03 0.35% | 8.57 | |||||||||||||||||||
| 3 月 | 8.62 -0.01 -0.12% | 8.65 0.03 0.35% | 8.70 0.05 0.58% | 8.74 0.04 0.46% | 8.74 0 0% | 8.75 0.01 0.11% | 8.73 -0.02 -0.23% | 8.80 0.07 0.8% | 8.80 0 0% | 8.74 -0.06 -0.68% | 8.73 -0.01 -0.11% | 8.70 -0.03 -0.34% | 8.75 0.05 0.57% | 9.30 0.55 6.29% | 9.19 -0.11 -1.18% | 9.10 -0.09 -0.98% | 9.04 -0.06 -0.66% | 9.03 -0.01 -0.11% | 9.93 0.9 9.97% | 10.90 0.97 9.77% | 9.22 | |||||||||||
| 4 月 | 11.95 1.05 9.63% | 12.30 0.35 2.93% | 12.10 -0.2 -1.63% | 12.10 0 0% | 11.50 -0.6 -4.96% | 11.55 0.05 0.43% | 12.00 0.45 3.9% | 11.55 -0.45 -3.75% | 11.60 0.05 0.43% | 11.75 0.15 1.29% | 10.90 -0.85 -7.23% | 10.80 -0.1 -0.92% | 10.85 0.05 0.46% | 11.00 0.15 1.38% | 10.90 -0.1 -0.91% | 9.81 -1.09 -10% | 8.83 -0.98 -9.99% | 7.96 -0.87 -9.85% | 8.43 0.47 5.9% | 10.83 | ||||||||||||
| 5 月 | 8.60 0.17 2.02% | 8.26 -0.34 -3.95% | 7.97 -0.29 -3.51% | 8.01 0.04 0.5% | 8.02 0.01 0.12% | 7.80 -0.22 -2.74% | 7.94 0.14 1.79% | 7.81 -0.13 -1.64% | 7.83 0.02 0.26% | 7.97 0.14 1.79% | 7.83 -0.14 -1.76% | 7.80 -0.03 -0.38% | 7.85 0.05 0.64% | 7.83 -0.02 -0.25% | 7.83 0 0% | 8.21 0.38 4.85% | 8.30 0.09 1.1% | 8.32 0.02 0.24% | 8.28 -0.04 -0.48% | 8.34 0.06 0.72% | 8.30 -0.04 -0.48% | 8.03 | ||||||||||
| 6 月 | 8.24 -0.06 -0.72% | 8.24 0 0% | 8.24 0 0% | 8.22 -0.02 -0.24% | 8.33 0.11 1.34% | 8.20 -0.13 -1.56% | 8.05 -0.15 -1.83% | 8.04 -0.01 -0.12% | 7.95 -0.09 -1.12% | 7.90 -0.05 -0.63% | 7.87 -0.03 -0.38% | 7.98 0.11 1.4% | 7.96 -0.02 -0.25% | 7.95 -0.01 -0.13% | 7.95 0 0% | 7.92 -0.03 -0.38% | 7.90 -0.02 -0.25% | 7.90 0 0% | 7.90 0 0% | 8.02 | ||||||||||||
| 7 月 | 7.81 -0.09 -1.14% | 7.84 0.03 0.38% | 7.80 -0.04 -0.51% | 7.81 0.01 0.13% | 7.81 0 0% | 7.77 -0.04 -0.51% | 7.72 -0.05 -0.64% | 7.66 -0.06 -0.78% | 7.61 -0.05 -0.65% | 7.60 -0.01 -0.13% | 7.57 -0.03 -0.39% | 7.58 0.01 0.13% | 7.60 0.02 0.26% | 7.60 0 0% | 7.60 0 0% | 7.80 0.2 2.63% | 7.91 0.11 1.41% | 7.84 -0.07 -0.88% | 8.00 0.16 2.04% | 7.91 -0.09 -1.13% | 7.85 -0.06 -0.76% | 7.76 -0.09 -1.15% | 7.87 0.11 1.42% | 7.75 | ||||||||
| 8 月 | 7.83 -0.04 -0.51% | 7.68 -0.15 -1.92% | 7.62 -0.06 -0.78% | 7.67 0.05 0.66% | 7.69 0.02 0.26% | 7.69 0 0% | 7.57 -0.12 -1.56% | 7.58 0.01 0.13% | 7.70 0.12 1.58% | 7.52 -0.18 -2.34% | 7.40 -0.12 -1.6% | 7.38 -0.02 -0.27% | 7.45 0.07 0.95% | 7.53 0.08 1.07% | 7.52 -0.01 -0.13% | 7.55 0.03 0.4% | 7.47 -0.08 -1.06% | 7.47 0 0% | 7.43 -0.04 -0.54% | 7.49 0.06 0.81% | 7.50 0.01 0.13% | 7.55 | ||||||||||
| 9 月 | 7.47 -0.03 -0.4% | 7.45 -0.02 -0.27% | 7.52 0.07 0.94% | 7.61 0.09 1.2% | 7.60 -0.01 -0.13% | 7.56 -0.04 -0.53% | 7.53 -0.03 -0.4% | 7.48 -0.05 -0.66% | 7.45 -0.03 -0.4% | 7.41 -0.04 -0.54% | 7.39 -0.02 -0.27% | 7.46 0.07 0.95% | 7.40 -0.06 -0.8% | 7.42 0.02 0.27% | 7.47 0.05 0.67% | 7.52 0.05 0.67% | 7.48 -0.04 -0.53% | 7.58 0.1 1.34% | 7.82 0.24 3.17% | 7.55 | ||||||||||||
| 10 月 | 7.82 0 0% | 7.88 0.06 0.77% | 7.81 -0.07 -0.89% | 7.87 0.06 0.77% | 7.82 -0.05 -0.64% | 7.70 -0.12 -1.53% | 7.76 0.06 0.78% | 7.91 0.15 1.93% | 7.93 0.02 0.25% | 7.88 -0.05 -0.63% | 7.84 -0.04 -0.51% | 7.79 -0.05 -0.64% | 7.71 -0.08 -1.03% | 7.73 0.02 0.26% | 7.64 -0.09 -1.16% | 7.63 -0.01 -0.13% | 7.69 0.06 0.79% | 7.83 0.14 1.82% | 7.71 -0.12 -1.53% | 7.70 -0.01 -0.13% | 7.66 -0.04 -0.52% | 7.78 | ||||||||||
| 11 月 | 7.62 -0.04 -0.52% | 7.53 -0.09 -1.18% | 7.54 0.01 0.13% | 7.55 0.01 0.13% | 7.65 0.1 1.32% | 7.59 -0.06 -0.78% | 7.55 -0.04 -0.53% | 7.45 -0.1 -1.32% | 7.38 -0.07 -0.94% | 7.36 -0.02 -0.27% | 7.38 0.02 0.27% | 7.31 -0.07 -0.95% | 7.35 0.04 0.55% | 7.34 -0.01 -0.14% | 7.32 -0.02 -0.27% | 7.35 0.03 0.41% | 7.68 0.33 4.49% | 7.64 -0.04 -0.52% | 7.54 -0.1 -1.31% | 7.50 -0.04 -0.53% | 7.53 0.03 0.4% | 7.5 | ||||||||||
| 12 月 | 7.60 0.07 0.93% | 7.60 0 0% | 8.05 0.45 5.92% | 7.90 -0.15 -1.86% | 7.95 0.05 0.63% | 7.94 -0.01 -0.13% | 8.00 0.06 0.76% | 7.93 -0.07 -0.88% | 7.94 0.01 0.13% | 7.87 -0.07 -0.88% | 7.85 -0.02 -0.25% | 7.82 -0.03 -0.38% | 7.80 -0.02 -0.26% | 7.89 0.09 1.15% | 7.92 0.03 0.38% | 7.92 0 0% | 7.93 0.01 0.13% | 8.05 0.12 1.51% | 8.85 0.8 9.94% | 8.84 -0.01 -0.11% | 8.57 -0.27 -3.05% | 8.49 -0.08 -0.93% | 8.04 |
說明:最高漲幅:9.97%最低跌幅:-10% 最高價:12.30最低價:7.31平均價:8.26,灰色底表示週末,漲116天(15.75)元,跌158天(-15.25)元,平盤29天
10%=6,6%=3,5%=1,4%=3,3%=4,2%=11,1%=44,0%=73,-0%=1,-1%=1,-2%=3,-3%=4,-4%=4,-5%=14,-6%=58,-7%=73,
| 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 | 3027 | 20035 | 33 | 173542 | 8.70 | 8.70 | 8.61 | 8.62 | 0.08 | 0% | 8.62 | 2 | 8.67 | 1 | 0.00 |
| 2019-01-03 | 3027 | 23500 | 21 | 202415 | 8.67 | 8.67 | 8.55 | 8.55 | 0.07 | -0.81% | 8.55 | 7 | 8.62 | 3 | 0.00 |
| 2019-01-04 | 3027 | 159059 | 35 | 1358890 | 8.55 | 8.56 | 8.46 | 8.56 | 0.01 | 0.12% | 8.51 | 3 | 8.57 | 9 | 0.00 |
| 2019-01-07 | 3027 | 18948 | 31 | 162705 | 8.56 | 8.65 | 8.55 | 8.55 | 0.01 | -0.12% | 8.56 | 2 | 8.60 | 5 | 0.00 |
| 2019-01-08 | 3027 | 45100 | 31 | 385072 | 8.56 | 8.56 | 8.50 | 8.50 | 0.05 | -0.58% | 8.52 | 1 | 8.55 | 11 | 0.00 |
| 2019-01-09 | 3027 | 85126 | 55 | 725186 | 8.50 | 8.55 | 8.50 | 8.51 | 0.01 | 0.12% | 8.51 | 9 | 8.54 | 1 | 0.00 |
| 2019-01-10 | 3027 | 48064 | 37 | 410351 | 8.51 | 8.55 | 8.51 | 8.55 | 0.04 | 0.47% | 8.52 | 8 | 8.55 | 5 | 0.00 |
| 2019-01-11 | 3027 | 20244 | 22 | 172056 | 8.55 | 8.55 | 8.45 | 8.48 | 0.07 | -0.82% | 8.48 | 3 | 8.50 | 4 | 0.00 |
| 2019-01-14 | 3027 | 61995 | 42 | 524055 | 8.48 | 8.57 | 8.39 | 8.40 | 0.08 | -0.94% | 8.39 | 6 | 8.40 | 1 | 0.00 |
| 2019-01-15 | 3027 | 66322 | 45 | 561302 | 8.49 | 8.49 | 8.43 | 8.49 | 0.09 | 1.07% | 8.45 | 3 | 8.49 | 3 | 0.00 |
| 2019-01-16 | 3027 | 83017 | 55 | 708911 | 8.49 | 8.62 | 8.49 | 8.55 | 0.06 | 0.71% | 8.55 | 6 | 8.61 | 4 | 0.00 |
| 2019-01-17 | 3027 | 25010 | 25 | 213643 | 8.55 | 8.59 | 8.49 | 8.53 | 0.02 | -0.23% | 8.53 | 4 | 8.57 | 2 | 0.00 |
| 2019-01-18 | 3027 | 78120 | 39 | 666834 | 8.57 | 8.58 | 8.50 | 8.51 | 0.02 | -0.23% | 8.51 | 8 | 8.54 | 5 | 0.00 |
| 2019-01-21 | 3027 | 20161 | 37 | 171681 | 8.51 | 8.52 | 8.51 | 8.52 | 0.01 | 0.12% | 8.52 | 6 | 8.58 | 7 | 0.00 |
| 2019-01-22 | 3027 | 24842 | 30 | 212001 | 8.50 | 8.56 | 8.50 | 8.56 | 0.04 | 0.47% | 8.53 | 2 | 8.57 | 6 | 0.00 |
| 2019-01-23 | 3027 | 46126 | 45 | 395632 | 8.58 | 8.66 | 8.53 | 8.53 | 0.03 | -0.35% | 8.53 | 1 | 8.54 | 3 | 0.00 |
| 2019-01-24 | 3027 | 35636 | 31 | 304497 | 8.52 | 8.59 | 8.52 | 8.54 | 0.01 | 0.12% | 8.53 | 3 | 8.58 | 6 | 0.00 |
| 2019-01-25 | 3027 | 26003 | 16 | 221464 | 8.54 | 8.54 | 8.49 | 8.52 | 0.02 | -0.23% | 8.52 | 5 | 8.59 | 7 | 0.00 |
| 2019-01-28 | 3027 | 43897 | 61 | 373860 | 8.50 | 8.55 | 8.50 | 8.51 | 0.01 | -0.12% | 8.51 | 2 | 8.54 | 1 | 0.00 |
| 2019-01-29 | 3027 | 71266 | 36 | 606295 | 8.50 | 8.55 | 8.49 | 8.50 | 0.01 | -0.12% | 8.49 | 2 | 8.54 | 6 | 0.00 |
| 2019-01-30 | 3027 | 38337 | 41 | 325938 | 8.50 | 8.55 | 8.49 | 8.49 | 0.01 | -0.12% | 8.49 | 7 | 8.53 | 2 | 0.00 |
| 2019-02-11 | 3027 | 48936 | 58 | 416024 | 8.49 | 8.58 | 8.49 | 8.50 | 0.01 | 0.12% | 8.50 | 4 | 8.56 | 2 | 0.00 |
| 2019-02-12 | 3027 | 53801 | 21 | 457682 | 8.50 | 8.51 | 8.50 | 8.51 | 0.01 | 0.12% | 8.51 | 2 | 8.56 | 2 | 0.00 |
| 2019-02-13 | 3027 | 14402 | 24 | 123043 | 8.55 | 8.55 | 8.53 | 8.53 | 0.02 | 0.24% | 8.52 | 4 | 8.57 | 5 | 0.00 |
| 2019-02-14 | 3027 | 91573 | 63 | 789102 | 8.55 | 8.67 | 8.51 | 8.60 | 0.07 | 0.82% | 8.60 | 3 | 8.67 | 11 | 0.00 |
| 2019-02-18 | 3027 | 43015 | 28 | 366034 | 8.50 | 8.58 | 8.50 | 8.50 | 0.00 | -1.16% | 8.50 | 3 | 8.51 | 6 | 0.00 |
| 2019-02-19 | 3027 | 108328 | 47 | 919083 | 8.52 | 8.52 | 8.47 | 8.47 | 0.03 | -0.35% | 8.47 | 3 | 8.51 | 4 | 0.00 |
| 2019-02-20 | 3027 | 203700 | 76 | 1741997 | 8.47 | 8.69 | 8.47 | 8.56 | 0.09 | 1.06% | 8.55 | 9 | 8.56 | 1 | 0.00 |
| 2019-02-21 | 3027 | 83602 | 45 | 715664 | 8.56 | 8.58 | 8.53 | 8.56 | 0.00 | 0% | 8.55 | 11 | 8.56 | 4 | 0.00 |
| 2019-02-22 | 3027 | 229189 | 117 | 1983335 | 8.56 | 8.80 | 8.56 | 8.60 | 0.04 | 0.47% | 8.60 | 2 | 8.65 | 6 | 0.00 |
| 2019-02-25 | 3027 | 102254 | 50 | 885153 | 8.72 | 8.72 | 8.60 | 8.60 | 0.00 | 0% | 8.60 | 17 | 8.68 | 3 | 0.00 |
| 2019-02-26 | 3027 | 72305 | 51 | 621480 | 8.60 | 8.60 | 8.58 | 8.60 | 0.00 | 0% | 8.60 | 91 | 8.67 | 4 | 0.00 |
| 2019-02-27 | 3027 | 83664 | 51 | 718362 | 8.60 | 8.64 | 8.55 | 8.63 | 0.03 | 0.35% | 8.63 | 2 | 8.64 | 1 | 0.00 |
| 2019-03-04 | 3027 | 28414 | 38 | 244997 | 8.63 | 8.67 | 8.60 | 8.62 | 0.01 | -0.12% | 8.62 | 1 | 8.65 | 6 | 0.00 |
| 2019-03-05 | 3027 | 63348 | 36 | 545686 | 8.58 | 8.66 | 8.58 | 8.65 | 0.03 | 0.35% | 8.61 | 1 | 8.65 | 19 | 0.00 |
| 2019-03-06 | 3027 | 77194 | 55 | 667917 | 8.60 | 8.70 | 8.58 | 8.70 | 0.05 | 0.58% | 8.62 | 1 | 8.70 | 6 | 0.00 |
| 2019-03-07 | 3027 | 143819 | 81 | 1250092 | 8.66 | 8.75 | 8.61 | 8.74 | 0.04 | 0.46% | 8.74 | 5 | 8.75 | 12 | 0.00 |
| 2019-03-08 | 3027 | 53008 | 33 | 463344 | 8.75 | 8.77 | 8.70 | 8.74 | 0.00 | 0% | 8.70 | 7 | 8.73 | 1 | 0.00 |
| 2019-03-11 | 3027 | 110124 | 76 | 968035 | 8.79 | 8.85 | 8.74 | 8.75 | 0.01 | 0.11% | 8.74 | 4 | 8.78 | 5 | 0.00 |
| 2019-03-12 | 3027 | 99370 | 58 | 868177 | 8.72 | 8.78 | 8.72 | 8.73 | 0.02 | -0.23% | 8.72 | 5 | 8.79 | 6 | 0.00 |
| 2019-03-13 | 3027 | 88330 | 59 | 776208 | 8.74 | 8.84 | 8.72 | 8.80 | 0.07 | 0.8% | 8.78 | 1 | 8.80 | 2 | 0.00 |
| 2019-03-14 | 3027 | 87773 | 63 | 770470 | 8.87 | 8.87 | 8.73 | 8.80 | 0.00 | 0% | 8.79 | 2 | 8.80 | 9 | 0.00 |
| 2019-03-15 | 3027 | 107659 | 45 | 942594 | 8.75 | 8.80 | 8.74 | 8.74 | 0.06 | -0.68% | 8.74 | 7 | 8.80 | 2 | 0.00 |
| 2019-03-18 | 3027 | 68811 | 43 | 601697 | 8.74 | 8.82 | 8.72 | 8.73 | 0.01 | -0.11% | 8.73 | 3 | 8.75 | 2 | 0.00 |
| 2019-03-19 | 3027 | 38197 | 33 | 332809 | 8.73 | 8.73 | 8.70 | 8.70 | 0.03 | -0.34% | 8.70 | 4 | 8.80 | 9 | 0.00 |
| 2019-03-20 | 3027 | 54018 | 39 | 473986 | 8.83 | 8.83 | 8.74 | 8.75 | 0.05 | 0.57% | 8.75 | 19 | 8.79 | 4 | 0.00 |
| 2019-03-21 | 3027 | 447989 | 167 | 4053453 | 8.75 | 9.50 | 8.74 | 9.30 | 0.55 | 6.29% | 9.27 | 1 | 9.30 | 26 | 0.00 |
| 2019-03-22 | 3027 | 1433201 | 515 | 13380413 | 9.15 | 9.46 | 9.15 | 9.19 | 0.11 | -1.18% | 9.19 | 7 | 9.20 | 6 | 0.00 |
| 2019-03-25 | 3027 | 218016 | 102 | 1987114 | 9.17 | 9.18 | 9.05 | 9.10 | 0.09 | -0.98% | 9.09 | 11 | 9.15 | 10 | 0.00 |
| 2019-03-26 | 3027 | 86733 | 147 | 788073 | 9.10 | 9.11 | 9.04 | 9.04 | 0.06 | -0.66% | 9.04 | 5 | 9.10 | 7 | 0.00 |
| 2019-03-27 | 3027 | 125384 | 154 | 1135201 | 9.04 | 9.15 | 9.01 | 9.03 | 0.01 | -0.11% | 9.03 | 8 | 9.08 | 8 | 5.41 |
| 2019-03-28 | 3027 | 3841351 | 814 | 37913309 | 9.55 | 9.93 | 9.50 | 9.93 | 0.90 | 9.97% | 9.93 | 1979 | 0.00 | 0 | 5.95 |
| 2019-03-29 | 3027 | 10696912 | 3002 | 112672998 | 9.95 | 10.90 | 9.95 | 10.90 | 0.97 | 9.77% | 10.90 | 830 | 0.00 | 0 | 6.53 |
| 2019-04-01 | 3027 | 6234831 | 1428 | 74416516 | 11.95 | 11.95 | 11.80 | 11.95 | 1.05 | 9.63% | 11.95 | 1801 | 0.00 | 0 | 7.16 |
| 2019-04-02 | 3027 | 12448614 | 4166 | 152654020 | 12.45 | 12.70 | 11.85 | 12.30 | 0.35 | 2.93% | 12.25 | 16 | 12.30 | 113 | 7.37 |
| 2019-04-03 | 3027 | 3733127 | 1564 | 45407122 | 12.20 | 12.40 | 11.95 | 12.10 | 0.20 | -1.63% | 12.10 | 24 | 12.15 | 7 | 7.25 |
| 2019-04-08 | 3027 | 2729211 | 1173 | 33500135 | 12.55 | 12.55 | 12.10 | 12.10 | 0.00 | 0% | 12.10 | 90 | 12.15 | 86 | 7.25 |
| 2019-04-09 | 3027 | 2632970 | 1094 | 30887305 | 12.05 | 12.15 | 11.50 | 11.50 | 0.60 | -4.96% | 11.50 | 203 | 11.60 | 1 | 6.89 |
| 2019-04-10 | 3027 | 2222265 | 966 | 26289783 | 11.75 | 12.20 | 11.55 | 11.55 | 0.05 | 0.43% | 11.55 | 175 | 11.60 | 2 | 6.92 |
| 2019-04-11 | 3027 | 2392344 | 1026 | 28807638 | 11.80 | 12.40 | 11.80 | 12.00 | 0.45 | 3.9% | 12.00 | 134 | 12.05 | 26 | 7.19 |
| 2019-04-12 | 3027 | 2551435 | 1077 | 30679812 | 12.50 | 12.50 | 11.55 | 11.55 | 0.45 | -3.75% | 11.55 | 213 | 11.70 | 2 | 6.92 |
| 2019-04-15 | 3027 | 1306145 | 541 | 15192020 | 11.75 | 11.80 | 11.35 | 11.60 | 0.05 | 0.43% | 11.60 | 48 | 11.70 | 50 | 6.95 |
| 2019-04-17 | 3027 | 10238716 | 3713 | 127076125 | 11.95 | 12.85 | 11.70 | 11.75 | 0.05 | 1.29% | 11.75 | 53 | 11.85 | 1 | 7.04 |
| 2019-04-18 | 3027 | 4450872 | 1635 | 50122792 | 11.70 | 11.70 | 10.90 | 10.90 | 0.85 | -7.23% | 10.90 | 12 | 11.00 | 41 | 6.53 |
| 2019-04-19 | 3027 | 1807097 | 755 | 19813597 | 10.95 | 11.30 | 10.80 | 10.80 | 0.10 | -0.92% | 10.80 | 54 | 10.85 | 9 | 6.47 |
| 2019-04-22 | 3027 | 966001 | 372 | 10533261 | 11.00 | 11.00 | 10.85 | 10.85 | 0.05 | 0.46% | 10.85 | 215 | 10.90 | 3 | 6.50 |
| 2019-04-23 | 3027 | 1378769 | 613 | 15386059 | 11.20 | 11.35 | 11.00 | 11.00 | 0.15 | 1.38% | 11.00 | 42 | 11.10 | 5 | 6.59 |
| 2019-04-24 | 3027 | 1136628 | 470 | 12360232 | 11.25 | 11.25 | 10.60 | 10.90 | 0.10 | -0.91% | 10.80 | 17 | 10.90 | 8 | 6.53 |
| 2019-04-25 | 3027 | 565073 | 250 | 5543358 | 9.81 | 9.81 | 9.81 | 9.81 | 1.09 | -10% | 0.00 | 0 | 9.81 | 7646 | 5.87 |
| 2019-04-26 | 3027 | 539330 | 144 | 4762280 | 8.83 | 8.83 | 8.83 | 8.83 | 0.98 | -9.99% | 0.00 | 0 | 8.83 | 6086 | 5.29 |
| 2019-04-29 | 3027 | 11617572 | 2727 | 92881322 | 8.00 | 8.12 | 7.95 | 7.96 | 0.87 | -9.85% | 7.96 | 72 | 7.98 | 2 | 4.77 |
| 2019-04-30 | 3027 | 3187436 | 1315 | 26715860 | 8.13 | 8.53 | 8.13 | 8.43 | 0.47 | 5.9% | 8.43 | 5 | 8.45 | 5 | 5.05 |
| 2019-05-02 | 3027 | 2142642 | 800 | 18619285 | 8.53 | 8.95 | 8.53 | 8.60 | 0.17 | 2.02% | 8.60 | 66 | 8.61 | 8 | 5.15 |
| 2019-05-03 | 3027 | 1620959 | 668 | 13439394 | 8.66 | 8.66 | 8.10 | 8.26 | 0.34 | -3.95% | 8.25 | 23 | 8.26 | 3 | 4.95 |
| 2019-05-06 | 3027 | 1182299 | 538 | 9526938 | 8.20 | 8.26 | 7.95 | 7.97 | 0.29 | -3.51% | 7.97 | 13 | 8.00 | 1 | 4.77 |
| 2019-05-07 | 3027 | 783320 | 336 | 6346409 | 8.09 | 8.25 | 8.01 | 8.01 | 0.04 | 0.5% | 8.01 | 16 | 8.03 | 1 | 4.80 |
| 2019-05-08 | 3027 | 424060 | 172 | 3394643 | 7.98 | 8.08 | 7.95 | 8.02 | 0.01 | 0.12% | 7.99 | 4 | 8.02 | 8 | 4.80 |
| 2019-05-09 | 3027 | 796940 | 281 | 6300484 | 7.99 | 8.01 | 7.80 | 7.80 | 0.22 | -2.74% | 7.80 | 9 | 7.81 | 7 | 4.67 |
| 2019-05-10 | 3027 | 711051 | 227 | 5665874 | 7.81 | 8.10 | 7.81 | 7.94 | 0.14 | 1.79% | 7.93 | 1 | 7.94 | 1 | 4.75 |
| 2019-05-13 | 3027 | 501802 | 167 | 3949504 | 7.95 | 8.01 | 7.81 | 7.81 | 0.13 | -1.64% | 7.81 | 14 | 7.82 | 10 | 4.68 |
| 2019-05-14 | 3027 | 465113 | 159 | 3595423 | 7.55 | 7.83 | 7.55 | 7.83 | 0.02 | 0.26% | 7.83 | 1 | 7.85 | 6 | 4.10 |
| 2019-05-15 | 3027 | 508122 | 165 | 4062666 | 8.11 | 8.11 | 7.95 | 7.97 | 0.14 | 1.79% | 7.96 | 5 | 7.97 | 83 | 4.17 |
| 2019-05-16 | 3027 | 269501 | 123 | 2137311 | 7.97 | 8.06 | 7.82 | 7.83 | 0.14 | -1.76% | 7.83 | 25 | 7.86 | 4 | 4.10 |
| 2019-05-17 | 3027 | 424000 | 153 | 3305460 | 7.85 | 7.96 | 7.70 | 7.80 | 0.03 | -0.38% | 7.80 | 4 | 7.86 | 4 | 4.08 |
| 2019-05-20 | 3027 | 229061 | 91 | 1794916 | 7.80 | 7.93 | 7.80 | 7.85 | 0.05 | 0.64% | 7.85 | 4 | 7.87 | 9 | 4.11 |
| 2019-05-22 | 3027 | 133187 | 66 | 1045795 | 7.95 | 7.95 | 7.81 | 7.83 | 0.04 | -0.25% | 7.83 | 1 | 7.84 | 3 | 4.10 |
| 2019-05-23 | 3027 | 287154 | 124 | 2222077 | 7.84 | 7.84 | 7.65 | 7.83 | 0.00 | 0% | 7.82 | 2 | 7.83 | 1 | 4.10 |
| 2019-05-24 | 3027 | 2864882 | 1077 | 23805486 | 8.05 | 8.60 | 8.05 | 8.21 | 0.38 | 4.85% | 8.21 | 4 | 8.22 | 7 | 4.30 |
| 2019-05-27 | 3027 | 869640 | 336 | 7213709 | 8.37 | 8.44 | 8.21 | 8.30 | 0.09 | 1.1% | 8.30 | 3 | 8.31 | 7 | 4.35 |
| 2019-05-28 | 3027 | 518200 | 200 | 4301655 | 8.31 | 8.40 | 8.23 | 8.32 | 0.02 | 0.24% | 8.31 | 16 | 8.32 | 5 | 4.36 |
| 2019-05-29 | 3027 | 311072 | 128 | 2576286 | 8.28 | 8.32 | 8.26 | 8.28 | 0.04 | -0.48% | 8.28 | 7 | 8.32 | 40 | 4.34 |
| 2019-05-30 | 3027 | 319429 | 128 | 2663864 | 8.28 | 8.48 | 8.28 | 8.34 | 0.06 | 0.72% | 8.33 | 10 | 8.34 | 4 | 4.37 |
| 2019-05-31 | 3027 | 482005 | 200 | 4029795 | 8.38 | 8.40 | 8.30 | 8.30 | 0.04 | -0.48% | 8.30 | 3 | 8.34 | 1 | 4.35 |
| 2019-06-03 | 3027 | 300421 | 111 | 2479832 | 8.27 | 8.30 | 8.23 | 8.24 | 0.06 | -0.72% | 8.24 | 17 | 8.26 | 5 | 4.31 |
| 2019-06-04 | 3027 | 196020 | 76 | 1619832 | 8.25 | 8.37 | 8.23 | 8.24 | 0.00 | 0% | 8.23 | 24 | 8.24 | 5 | 4.31 |
| 2019-06-05 | 3027 | 284551 | 108 | 2351259 | 8.30 | 8.37 | 8.22 | 8.24 | 0.00 | 0% | 8.23 | 2 | 8.25 | 10 | 4.31 |
| 2019-06-06 | 3027 | 245110 | 72 | 2016376 | 8.24 | 8.25 | 8.20 | 8.22 | 0.02 | -0.24% | 8.22 | 1 | 8.23 | 1 | 4.30 |
| 2019-06-10 | 3027 | 230121 | 81 | 1895276 | 8.30 | 8.35 | 8.20 | 8.33 | 0.11 | 1.34% | 8.28 | 2 | 8.34 | 15 | 4.36 |
| 2019-06-11 | 3027 | 341032 | 110 | 2796312 | 8.24 | 8.25 | 8.18 | 8.20 | 0.13 | -1.56% | 8.20 | 3 | 8.21 | 8 | 4.29 |
| 2019-06-12 | 3027 | 284120 | 96 | 2311670 | 8.20 | 8.20 | 8.05 | 8.05 | 0.15 | -1.83% | 8.05 | 41 | 8.10 | 5 | 4.21 |
| 2019-06-13 | 3027 | 188578 | 73 | 1512226 | 7.97 | 8.06 | 7.97 | 8.04 | 0.01 | -0.12% | 8.03 | 1 | 8.05 | 46 | 4.21 |
| 2019-06-14 | 3027 | 206082 | 91 | 1642636 | 8.02 | 8.02 | 7.95 | 7.95 | 0.09 | -1.12% | 7.95 | 25 | 7.96 | 2 | 4.16 |
| 2019-06-17 | 3027 | 157045 | 72 | 1243023 | 7.95 | 7.98 | 7.85 | 7.90 | 0.05 | -0.63% | 7.90 | 50 | 7.97 | 9 | 4.14 |
| 2019-06-18 | 3027 | 144019 | 58 | 1135556 | 7.90 | 7.95 | 7.85 | 7.87 | 0.03 | -0.38% | 7.87 | 17 | 7.89 | 1 | 4.12 |
| 2019-06-19 | 3027 | 182726 | 86 | 1451245 | 7.88 | 8.00 | 7.88 | 7.98 | 0.11 | 1.4% | 7.96 | 2 | 7.99 | 3 | 4.18 |
| 2019-06-20 | 3027 | 148298 | 75 | 1172554 | 7.98 | 8.00 | 7.88 | 7.96 | 0.02 | -0.25% | 7.90 | 9 | 7.97 | 11 | 4.17 |
| 2019-06-21 | 3027 | 357098 | 143 | 2852418 | 7.98 | 8.08 | 7.92 | 7.95 | 0.01 | -0.13% | 7.95 | 8 | 7.97 | 1 | 4.16 |
| 2019-06-24 | 3027 | 100263 | 53 | 797934 | 7.98 | 8.00 | 7.92 | 7.95 | 0.00 | 0% | 7.94 | 2 | 7.95 | 4 | 4.16 |
| 2019-06-25 | 3027 | 173637 | 63 | 1372329 | 7.94 | 7.94 | 7.88 | 7.92 | 0.03 | -0.38% | 7.89 | 2 | 7.91 | 7 | 4.15 |
| 2019-06-26 | 3027 | 34630 | 27 | 273779 | 7.87 | 7.95 | 7.87 | 7.90 | 0.02 | -0.25% | 7.90 | 2 | 7.93 | 8 | 4.14 |
| 2019-06-27 | 3027 | 103206 | 57 | 817002 | 7.91 | 7.99 | 7.90 | 7.90 | 0.00 | 0% | 7.90 | 1 | 7.91 | 7 | 4.14 |
| 2019-06-28 | 3027 | 78281 | 26 | 618668 | 7.94 | 7.94 | 7.90 | 7.90 | 0.00 | 0% | 7.89 | 2 | 7.91 | 2 | 4.14 |
| 2019-07-01 | 3027 | 603987 | 163 | 4703422 | 7.91 | 7.93 | 7.73 | 7.81 | 0.09 | -1.14% | 7.81 | 11 | 7.82 | 3 | 4.09 |
| 2019-07-02 | 3027 | 290609 | 91 | 2264145 | 7.82 | 7.89 | 7.73 | 7.84 | 0.03 | 0.38% | 7.81 | 2 | 7.84 | 3 | 4.10 |
| 2019-07-03 | 3027 | 116203 | 62 | 909062 | 7.92 | 7.94 | 7.78 | 7.80 | 0.04 | -0.51% | 7.80 | 7 | 7.83 | 1 | 4.08 |
| 2019-07-04 | 3027 | 138488 | 53 | 1080249 | 7.80 | 7.85 | 7.77 | 7.81 | 0.01 | 0.13% | 7.81 | 2 | 7.82 | 3 | 4.09 |
| 2019-07-05 | 3027 | 113268 | 50 | 883131 | 7.79 | 7.83 | 7.77 | 7.81 | 0.00 | 0% | 7.80 | 4 | 7.81 | 7 | 4.09 |
| 2019-07-08 | 3027 | 144815 | 64 | 1126594 | 7.81 | 7.81 | 7.76 | 7.77 | 0.04 | -0.51% | 7.77 | 3 | 7.79 | 7 | 4.07 |
| 2019-07-09 | 3027 | 192198 | 84 | 1485869 | 7.77 | 7.77 | 7.71 | 7.72 | 0.05 | -0.64% | 7.71 | 15 | 7.72 | 2 | 4.04 |
| 2019-07-10 | 3027 | 283070 | 118 | 2168869 | 7.65 | 7.70 | 7.61 | 7.66 | 0.06 | -0.78% | 7.63 | 17 | 7.66 | 8 | 4.01 |
| 2019-07-11 | 3027 | 458410 | 157 | 3489120 | 7.67 | 7.67 | 7.58 | 7.61 | 0.05 | -0.65% | 7.61 | 6 | 7.62 | 18 | 3.98 |
| 2019-07-12 | 3027 | 195104 | 74 | 1480416 | 7.59 | 7.62 | 7.57 | 7.60 | 0.01 | -0.13% | 7.59 | 5 | 7.60 | 40 | 3.98 |
| 2019-07-15 | 3027 | 227458 | 95 | 1723880 | 7.62 | 7.62 | 7.56 | 7.57 | 0.03 | -0.39% | 7.56 | 14 | 7.57 | 8 | 3.96 |
| 2019-07-16 | 3027 | 269939 | 114 | 2037573 | 7.56 | 7.58 | 7.52 | 7.58 | 0.01 | 0.13% | 7.56 | 1 | 7.58 | 11 | 3.97 |
| 2019-07-17 | 3027 | 625112 | 250 | 4783437 | 7.56 | 7.76 | 7.56 | 7.60 | 0.02 | 0.26% | 7.59 | 22 | 7.60 | 6 | 3.98 |
| 2019-07-18 | 3027 | 504501 | 153 | 3846801 | 7.61 | 7.68 | 7.59 | 7.60 | 0.00 | 0% | 7.59 | 20 | 7.60 | 9 | 3.98 |
| 2019-07-19 | 3027 | 466501 | 134 | 3553520 | 7.61 | 7.67 | 7.60 | 7.60 | 0.00 | 0% | 7.60 | 6 | 7.62 | 10 | 3.98 |
| 2019-07-22 | 3027 | 595966 | 225 | 4606892 | 7.63 | 7.94 | 7.63 | 7.80 | 0.20 | 2.63% | 7.75 | 11 | 7.80 | 6 | 4.08 |
| 2019-07-23 | 3027 | 725271 | 257 | 5725505 | 7.94 | 7.96 | 7.83 | 7.91 | 0.11 | 1.41% | 7.90 | 20 | 7.91 | 5 | 4.14 |
| 2019-07-24 | 3027 | 423131 | 112 | 3327334 | 7.97 | 7.97 | 7.83 | 7.84 | 0.07 | -0.88% | 7.83 | 13 | 7.84 | 17 | 4.10 |
| 2019-07-25 | 3027 | 406192 | 149 | 3214175 | 7.83 | 8.04 | 7.82 | 8.00 | 0.16 | 2.04% | 8.00 | 6 | 8.01 | 11 | 4.19 |
| 2019-07-26 | 3027 | 333114 | 113 | 2641932 | 7.99 | 7.99 | 7.90 | 7.91 | 0.09 | -1.13% | 7.91 | 3 | 7.94 | 41 | 4.14 |
| 2019-07-29 | 3027 | 156070 | 66 | 1227360 | 7.85 | 7.91 | 7.85 | 7.85 | 0.06 | -0.76% | 7.85 | 13 | 7.90 | 10 | 4.11 |
| 2019-07-30 | 3027 | 204101 | 80 | 1588962 | 7.82 | 7.82 | 7.75 | 7.76 | 0.09 | -1.15% | 7.76 | 2 | 7.77 | 6 | 4.06 |
| 2019-07-31 | 3027 | 377009 | 125 | 2963222 | 7.76 | 7.94 | 7.73 | 7.87 | 0.11 | 1.42% | 7.86 | 13 | 7.87 | 22 | 4.12 |
| 2019-08-01 | 3027 | 128092 | 44 | 1003556 | 7.81 | 7.88 | 7.80 | 7.83 | 0.04 | -0.51% | 7.83 | 4 | 7.86 | 2 | 4.10 |
| 2019-08-02 | 3027 | 263000 | 94 | 2024690 | 7.80 | 7.80 | 7.62 | 7.68 | 0.15 | -1.92% | 7.68 | 28 | 7.75 | 17 | 4.02 |
| 2019-08-05 | 3027 | 206003 | 75 | 1568031 | 7.63 | 7.70 | 7.55 | 7.62 | 0.06 | -0.78% | 7.60 | 1 | 7.62 | 1 | 3.99 |
| 2019-08-06 | 3027 | 228034 | 90 | 1735642 | 7.55 | 7.67 | 7.54 | 7.67 | 0.05 | 0.66% | 7.60 | 3 | 7.65 | 5 | 4.02 |
| 2019-08-07 | 3027 | 131183 | 49 | 1005579 | 7.63 | 7.69 | 7.63 | 7.69 | 0.02 | 0.26% | 7.66 | 7 | 7.69 | 4 | 4.03 |
| 2019-08-08 | 3027 | 145957 | 57 | 1121827 | 7.70 | 7.72 | 7.66 | 7.69 | 0.00 | 0% | 7.69 | 2 | 7.70 | 7 | 4.03 |
| 2019-08-12 | 3027 | 186642 | 83 | 1415780 | 7.68 | 7.68 | 7.56 | 7.57 | 0.12 | -1.56% | 7.57 | 1 | 7.61 | 2 | 3.96 |
| 2019-08-13 | 3027 | 239190 | 64 | 1807995 | 7.56 | 7.58 | 7.53 | 7.58 | 0.01 | 0.13% | 7.57 | 7 | 7.60 | 1 | 3.97 |
| 2019-08-14 | 3027 | 229240 | 78 | 1749497 | 7.62 | 7.70 | 7.58 | 7.70 | 0.12 | 1.58% | 7.68 | 10 | 7.70 | 11 | 4.48 |
| 2019-08-15 | 3027 | 280445 | 109 | 2112884 | 7.65 | 7.65 | 7.50 | 7.52 | 0.18 | -2.34% | 7.51 | 6 | 7.52 | 5 | 4.37 |
| 2019-08-16 | 3027 | 481853 | 157 | 3594157 | 7.55 | 7.55 | 7.40 | 7.40 | 0.12 | -1.6% | 7.40 | 4 | 7.41 | 8 | 4.30 |
| 2019-08-19 | 3027 | 294469 | 100 | 2179547 | 7.41 | 7.48 | 7.38 | 7.38 | 0.02 | -0.27% | 7.38 | 1 | 7.39 | 7 | 4.29 |
| 2019-08-20 | 3027 | 249690 | 83 | 1859323 | 7.40 | 7.50 | 7.39 | 7.45 | 0.07 | 0.95% | 7.45 | 2 | 7.47 | 6 | 4.33 |
| 2019-08-21 | 3027 | 168425 | 73 | 1263738 | 7.47 | 7.54 | 7.45 | 7.53 | 0.08 | 1.07% | 7.51 | 2 | 7.53 | 23 | 4.38 |
| 2019-08-22 | 3027 | 66201 | 35 | 497742 | 7.54 | 7.55 | 7.48 | 7.52 | 0.01 | -0.13% | 7.50 | 7 | 7.53 | 12 | 4.37 |
| 2019-08-23 | 3027 | 45140 | 33 | 340330 | 7.58 | 7.58 | 7.52 | 7.55 | 0.03 | 0.4% | 7.53 | 1 | 7.55 | 4 | 4.39 |
| 2019-08-26 | 3027 | 136001 | 56 | 1011767 | 7.47 | 7.47 | 7.41 | 7.47 | 0.08 | -1.06% | 7.44 | 2 | 7.47 | 7 | 4.34 |
| 2019-08-27 | 3027 | 64100 | 30 | 479699 | 7.53 | 7.53 | 7.47 | 7.47 | 0.00 | 0% | 7.47 | 6 | 7.50 | 4 | 4.34 |
| 2019-08-28 | 3027 | 80174 | 49 | 597113 | 7.47 | 7.50 | 7.42 | 7.43 | 0.04 | -0.54% | 7.43 | 7 | 7.45 | 1 | 4.32 |
| 2019-08-29 | 3027 | 222332 | 83 | 1657108 | 7.42 | 7.49 | 7.40 | 7.49 | 0.06 | 0.81% | 7.48 | 30 | 7.50 | 8 | 4.35 |
| 2019-08-30 | 3027 | 394809 | 137 | 2958152 | 7.49 | 7.53 | 7.44 | 7.50 | 0.01 | 0.13% | 7.45 | 4 | 7.52 | 10 | 4.36 |
| 2019-09-02 | 3027 | 149169 | 61 | 1109837 | 7.50 | 7.50 | 7.40 | 7.47 | 0.03 | -0.4% | 7.48 | 7 | 7.49 | 17 | 4.34 |
| 2019-09-03 | 3027 | 107330 | 43 | 799217 | 7.50 | 7.50 | 7.42 | 7.45 | 0.02 | -0.27% | 7.45 | 2 | 7.47 | 8 | 4.33 |
| 2019-09-04 | 3027 | 396001 | 140 | 2974517 | 7.47 | 7.60 | 7.44 | 7.52 | 0.07 | 0.94% | 7.52 | 11 | 7.55 | 5 | 4.37 |
| 2019-09-05 | 3027 | 114190 | 63 | 871192 | 7.60 | 7.72 | 7.60 | 7.61 | 0.09 | 1.2% | 7.61 | 2 | 7.62 | 2 | 4.42 |
| 2019-09-06 | 3027 | 181123 | 74 | 1382845 | 7.63 | 7.67 | 7.56 | 7.60 | 0.01 | -0.13% | 7.57 | 5 | 7.60 | 1 | 4.42 |
| 2019-09-09 | 3027 | 53931 | 38 | 408801 | 7.58 | 7.60 | 7.55 | 7.56 | 0.04 | -0.53% | 7.56 | 16 | 7.58 | 1 | 4.40 |
| 2019-09-10 | 3027 | 226521 | 66 | 1703262 | 7.55 | 7.55 | 7.48 | 7.53 | 0.03 | -0.4% | 7.52 | 1 | 7.54 | 8 | 4.38 |
| 2019-09-11 | 3027 | 164000 | 39 | 1230750 | 7.53 | 7.57 | 7.48 | 7.48 | 0.05 | -0.66% | 7.48 | 9 | 7.49 | 6 | 4.35 |
| 2019-09-12 | 3027 | 230055 | 91 | 1719394 | 7.53 | 7.56 | 7.43 | 7.45 | 0.03 | -0.4% | 7.44 | 10 | 7.46 | 7 | 4.33 |
| 2019-09-16 | 3027 | 173515 | 71 | 1287115 | 7.45 | 7.49 | 7.40 | 7.41 | 0.04 | -0.54% | 7.40 | 33 | 7.41 | 2 | 4.31 |
| 2019-09-17 | 3027 | 202707 | 67 | 1501368 | 7.41 | 7.44 | 7.39 | 7.39 | 0.02 | -0.27% | 7.38 | 33 | 7.43 | 7 | 4.30 |
| 2019-09-18 | 3027 | 93603 | 58 | 696009 | 7.39 | 7.47 | 7.39 | 7.46 | 0.07 | 0.95% | 7.43 | 12 | 7.45 | 3 | 4.34 |
| 2019-09-19 | 3027 | 111102 | 51 | 824188 | 7.45 | 7.45 | 7.39 | 7.40 | 0.06 | -0.8% | 7.40 | 1 | 7.42 | 5 | 4.30 |
| 2019-09-20 | 3027 | 62012 | 28 | 459768 | 7.41 | 7.43 | 7.40 | 7.42 | 0.02 | 0.27% | 7.40 | 14 | 7.42 | 8 | 4.31 |
| 2019-09-23 | 3027 | 157257 | 62 | 1172757 | 7.42 | 7.49 | 7.42 | 7.47 | 0.05 | 0.67% | 7.47 | 3 | 7.48 | 3 | 4.34 |
| 2019-09-24 | 3027 | 220333 | 81 | 1660881 | 7.48 | 7.60 | 7.48 | 7.52 | 0.05 | 0.67% | 7.52 | 6 | 7.58 | 2 | 4.37 |
| 2019-09-25 | 3027 | 122094 | 43 | 914448 | 7.51 | 7.51 | 7.47 | 7.48 | 0.04 | -0.53% | 7.48 | 3 | 7.53 | 1 | 4.35 |
| 2019-09-26 | 3027 | 73729 | 42 | 556956 | 7.52 | 7.59 | 7.51 | 7.58 | 0.10 | 1.34% | 7.54 | 1 | 7.58 | 3 | 4.41 |
| 2019-09-27 | 3027 | 1407303 | 597 | 11173762 | 7.66 | 8.19 | 7.66 | 7.82 | 0.24 | 3.17% | 7.81 | 2 | 7.82 | 57 | 4.55 |
| 2019-10-01 | 3027 | 437438 | 187 | 3451940 | 7.96 | 8.05 | 7.79 | 7.82 | 0.00 | 0% | 7.82 | 16 | 7.83 | 4 | 4.55 |
| 2019-10-02 | 3027 | 248220 | 97 | 1956730 | 7.89 | 7.92 | 7.82 | 7.88 | 0.06 | 0.77% | 7.87 | 4 | 7.89 | 4 | 4.58 |
| 2019-10-03 | 3027 | 158709 | 73 | 1240717 | 7.86 | 7.87 | 7.77 | 7.81 | 0.07 | -0.89% | 7.80 | 7 | 7.86 | 11 | 4.54 |
| 2019-10-04 | 3027 | 144300 | 67 | 1125072 | 7.81 | 7.87 | 7.77 | 7.87 | 0.06 | 0.77% | 7.80 | 6 | 7.87 | 2 | 4.58 |
| 2019-10-07 | 3027 | 127125 | 62 | 991713 | 7.91 | 7.91 | 7.72 | 7.82 | 0.05 | -0.64% | 7.80 | 5 | 7.84 | 8 | 4.55 |
| 2019-10-08 | 3027 | 150353 | 45 | 1163917 | 7.82 | 7.82 | 7.70 | 7.70 | 0.12 | -1.53% | 7.70 | 4 | 7.75 | 2 | 4.48 |
| 2019-10-09 | 3027 | 105195 | 39 | 808213 | 7.71 | 7.76 | 7.65 | 7.76 | 0.06 | 0.78% | 7.72 | 16 | 7.76 | 7 | 4.51 |
| 2019-10-14 | 3027 | 339615 | 95 | 2680471 | 7.90 | 7.93 | 7.85 | 7.91 | 0.15 | 1.93% | 7.91 | 4 | 7.93 | 8 | 4.60 |
| 2019-10-15 | 3027 | 108500 | 46 | 858369 | 7.88 | 7.95 | 7.87 | 7.93 | 0.02 | 0.25% | 7.90 | 9 | 7.93 | 26 | 4.61 |
| 2019-10-16 | 3027 | 312690 | 80 | 2466407 | 7.90 | 7.93 | 7.85 | 7.88 | 0.05 | -0.63% | 7.88 | 27 | 7.90 | 26 | 4.58 |
| 2019-10-17 | 3027 | 172538 | 53 | 1350392 | 7.88 | 7.88 | 7.80 | 7.84 | 0.04 | -0.51% | 7.82 | 2 | 7.84 | 9 | 4.56 |
| 2019-10-18 | 3027 | 69471 | 26 | 542403 | 7.80 | 7.84 | 7.79 | 7.79 | 0.05 | -0.64% | 7.79 | 5 | 7.82 | 7 | 4.53 |
| 2019-10-21 | 3027 | 140074 | 44 | 1081721 | 7.79 | 7.79 | 7.69 | 7.71 | 0.08 | -1.03% | 7.71 | 19 | 7.75 | 38 | 4.48 |
| 2019-10-22 | 3027 | 140165 | 45 | 1083061 | 7.72 | 7.75 | 7.69 | 7.73 | 0.02 | 0.26% | 7.71 | 4 | 7.73 | 4 | 4.49 |
| 2019-10-23 | 3027 | 213500 | 73 | 1633742 | 7.77 | 7.77 | 7.63 | 7.64 | 0.09 | -1.16% | 7.64 | 5 | 7.71 | 4 | 4.44 |
| 2019-10-24 | 3027 | 131129 | 48 | 1000362 | 7.64 | 7.68 | 7.61 | 7.63 | 0.01 | -0.13% | 7.63 | 2 | 7.64 | 1 | 4.44 |
| 2019-10-25 | 3027 | 65030 | 26 | 495930 | 7.63 | 7.69 | 7.61 | 7.69 | 0.06 | 0.79% | 7.63 | 7 | 7.69 | 2 | 4.47 |
| 2019-10-28 | 3027 | 87050 | 45 | 676326 | 7.71 | 7.83 | 7.71 | 7.83 | 0.14 | 1.82% | 7.78 | 2 | 7.83 | 2 | 4.55 |
| 2019-10-29 | 3027 | 79000 | 33 | 612090 | 7.82 | 7.82 | 7.70 | 7.71 | 0.12 | -1.53% | 7.71 | 2 | 7.77 | 7 | 4.48 |
| 2019-10-30 | 3027 | 88870 | 38 | 683676 | 7.73 | 7.73 | 7.65 | 7.70 | 0.01 | -0.13% | 7.70 | 10 | 7.71 | 6 | 4.48 |
| 2019-10-31 | 3027 | 66214 | 23 | 507457 | 7.70 | 7.70 | 7.66 | 7.66 | 0.04 | -0.52% | 7.65 | 13 | 7.70 | 23 | 4.45 |
| 2019-11-01 | 3027 | 107030 | 35 | 819452 | 7.69 | 7.72 | 7.62 | 7.62 | 0.04 | -0.52% | 7.62 | 6 | 7.69 | 3 | 4.43 |
| 2019-11-04 | 3027 | 190687 | 78 | 1442404 | 7.65 | 7.69 | 7.53 | 7.53 | 0.09 | -1.18% | 7.53 | 13 | 7.59 | 1 | 4.38 |
| 2019-11-05 | 3027 | 77791 | 41 | 586810 | 7.54 | 7.66 | 7.52 | 7.54 | 0.01 | 0.13% | 7.54 | 4 | 7.60 | 21 | 4.38 |
| 2019-11-06 | 3027 | 105488 | 43 | 798343 | 7.56 | 7.61 | 7.55 | 7.55 | 0.01 | 0.13% | 7.55 | 16 | 7.56 | 1 | 4.39 |
| 2019-11-07 | 3027 | 153792 | 56 | 1172548 | 7.56 | 7.65 | 7.56 | 7.65 | 0.10 | 1.32% | 7.63 | 12 | 7.65 | 1 | 4.45 |
| 2019-11-08 | 3027 | 125132 | 45 | 953645 | 7.65 | 7.72 | 7.59 | 7.59 | 0.06 | -0.78% | 7.59 | 7 | 7.64 | 4 | 4.41 |
| 2019-11-11 | 3027 | 136500 | 56 | 1027653 | 7.59 | 7.59 | 7.50 | 7.55 | 0.04 | -0.53% | 7.51 | 30 | 7.53 | 8 | 4.39 |
| 2019-11-12 | 3027 | 301451 | 85 | 2253772 | 7.50 | 7.51 | 7.45 | 7.45 | 0.10 | -1.32% | 7.45 | 7 | 7.49 | 2 | 4.33 |
| 2019-11-13 | 3027 | 326240 | 102 | 2422646 | 7.49 | 7.50 | 7.38 | 7.38 | 0.07 | -0.94% | 7.38 | 2 | 7.39 | 2 | 3.67 |
| 2019-11-14 | 3027 | 309666 | 100 | 2284319 | 7.40 | 7.44 | 7.33 | 7.36 | 0.02 | -0.27% | 7.34 | 8 | 7.36 | 2 | 3.66 |
| 2019-11-15 | 3027 | 179351 | 64 | 1317685 | 7.38 | 7.40 | 7.31 | 7.38 | 0.02 | 0.27% | 7.34 | 10 | 7.38 | 5 | 3.67 |
| 2019-11-18 | 3027 | 284159 | 112 | 2081799 | 7.38 | 7.40 | 7.28 | 7.31 | 0.07 | -0.95% | 7.31 | 1 | 7.32 | 7 | 3.64 |
| 2019-11-19 | 3027 | 81704 | 42 | 600277 | 7.30 | 7.38 | 7.30 | 7.35 | 0.04 | 0.55% | 7.34 | 4 | 7.35 | 1 | 3.66 |
| 2019-11-20 | 3027 | 66120 | 28 | 486633 | 7.36 | 7.39 | 7.34 | 7.34 | 0.01 | -0.14% | 7.34 | 3 | 7.37 | 5 | 3.65 |
| 2019-11-21 | 3027 | 120484 | 50 | 881570 | 7.35 | 7.36 | 7.30 | 7.32 | 0.02 | -0.27% | 7.32 | 1 | 7.35 | 8 | 3.64 |
| 2019-11-22 | 3027 | 23015 | 14 | 169170 | 7.34 | 7.38 | 7.34 | 7.35 | 0.03 | 0.41% | 7.34 | 2 | 7.38 | 27 | 3.66 |
| 2019-11-25 | 3027 | 608993 | 166 | 4648732 | 7.38 | 7.80 | 7.36 | 7.68 | 0.33 | 4.49% | 7.67 | 8 | 7.68 | 3 | 3.82 |
| 2019-11-26 | 3027 | 135667 | 60 | 1037569 | 7.83 | 7.83 | 7.56 | 7.64 | 0.04 | -0.52% | 7.60 | 1 | 7.64 | 22 | 3.80 |
| 2019-11-27 | 3027 | 147231 | 51 | 1113014 | 7.62 | 7.62 | 7.53 | 7.54 | 0.10 | -1.31% | 7.54 | 4 | 7.57 | 5 | 3.75 |
| 2019-11-28 | 3027 | 247172 | 87 | 1854983 | 7.51 | 7.61 | 7.47 | 7.50 | 0.04 | -0.53% | 7.48 | 2 | 7.50 | 4 | 3.73 |
| 2019-11-29 | 3027 | 747879 | 244 | 5623990 | 7.55 | 7.68 | 7.44 | 7.53 | 0.03 | 0.4% | 7.53 | 2 | 7.54 | 8 | 3.75 |
| 2019-12-02 | 3027 | 78181 | 35 | 593015 | 7.55 | 7.62 | 7.52 | 7.60 | 0.07 | 0.93% | 7.56 | 1 | 7.61 | 1 | 3.78 |
| 2019-12-03 | 3027 | 28026 | 21 | 212678 | 7.54 | 7.62 | 7.54 | 7.60 | 0.00 | 0% | 7.57 | 2 | 7.60 | 1 | 3.78 |
| 2019-12-04 | 3027 | 1213586 | 419 | 9626458 | 7.98 | 8.13 | 7.82 | 8.05 | 0.45 | 5.92% | 8.05 | 14 | 8.06 | 13 | 4.00 |
| 2019-12-05 | 3027 | 380330 | 145 | 3012522 | 8.06 | 8.06 | 7.85 | 7.90 | 0.15 | -1.86% | 7.90 | 5 | 7.95 | 2 | 3.93 |
| 2019-12-06 | 3027 | 160548 | 57 | 1284337 | 8.09 | 8.09 | 7.88 | 7.95 | 0.05 | 0.63% | 7.95 | 1 | 8.00 | 5 | 3.96 |
| 2019-12-09 | 3027 | 78490 | 49 | 621416 | 7.95 | 7.95 | 7.85 | 7.94 | 0.01 | -0.13% | 7.93 | 2 | 7.94 | 8 | 3.95 |
| 2019-12-10 | 3027 | 150251 | 78 | 1193579 | 7.89 | 8.03 | 7.83 | 8.00 | 0.06 | 0.76% | 7.97 | 2 | 8.00 | 6 | 3.98 |
| 2019-12-11 | 3027 | 64216 | 34 | 509871 | 7.98 | 7.99 | 7.91 | 7.93 | 0.07 | -0.88% | 7.93 | 1 | 7.94 | 4 | 3.95 |
| 2019-12-12 | 3027 | 153461 | 49 | 1210575 | 7.95 | 7.95 | 7.85 | 7.94 | 0.01 | 0.13% | 7.91 | 1 | 7.95 | 9 | 3.95 |
| 2019-12-13 | 3027 | 94438 | 45 | 745965 | 7.95 | 7.95 | 7.87 | 7.87 | 0.07 | -0.88% | 7.87 | 5 | 7.88 | 1 | 3.92 |
| 2019-12-16 | 3027 | 227520 | 84 | 1774916 | 7.85 | 7.92 | 7.67 | 7.85 | 0.02 | -0.25% | 7.82 | 3 | 7.85 | 13 | 3.91 |
| 2019-12-17 | 3027 | 184433 | 93 | 1438738 | 7.90 | 7.90 | 7.73 | 7.82 | 0.03 | -0.38% | 7.73 | 7 | 7.82 | 1 | 3.89 |
| 2019-12-18 | 3027 | 138252 | 50 | 1074743 | 7.87 | 7.87 | 7.75 | 7.80 | 0.02 | -0.26% | 7.77 | 2 | 7.82 | 4 | 3.88 |
| 2019-12-19 | 3027 | 113976 | 50 | 896248 | 7.94 | 7.94 | 7.79 | 7.89 | 0.09 | 1.15% | 7.81 | 4 | 7.89 | 6 | 3.93 |
| 2019-12-20 | 3027 | 125225 | 52 | 985816 | 7.89 | 7.94 | 7.78 | 7.92 | 0.03 | 0.38% | 7.85 | 10 | 7.92 | 2 | 3.94 |
| 2019-12-23 | 3027 | 62112 | 44 | 491374 | 7.90 | 7.96 | 7.85 | 7.92 | 0.00 | 0% | 7.91 | 3 | 7.92 | 1 | 3.94 |
| 2019-12-24 | 3027 | 62307 | 27 | 492303 | 7.92 | 7.93 | 7.87 | 7.93 | 0.01 | 0.13% | 7.93 | 1 | 7.94 | 3 | 3.95 |
| 2019-12-25 | 3027 | 800606 | 243 | 6455278 | 7.98 | 8.18 | 7.97 | 8.05 | 0.12 | 1.51% | 8.01 | 1 | 8.05 | 8 | 4.00 |
| 2019-12-26 | 3027 | 3547679 | 889 | 31124181 | 8.30 | 8.85 | 8.30 | 8.85 | 0.80 | 9.94% | 8.85 | 1701 | 0.00 | 0 | 4.40 |
| 2019-12-27 | 3027 | 5362993 | 1890 | 49389310 | 9.65 | 9.65 | 8.80 | 8.84 | 0.01 | -0.11% | 8.84 | 22 | 8.90 | 17 | 4.40 |
| 2019-12-30 | 3027 | 1107435 | 483 | 9657524 | 8.92 | 8.93 | 8.55 | 8.57 | 0.27 | -3.05% | 8.57 | 43 | 8.62 | 11 | 4.26 |
| 2019-12-31 | 3027 | 817360 | 256 | 6955191 | 8.50 | 8.62 | 8.44 | 8.49 | 0.08 | -0.93% | 8.49 | 14 | 8.56 | 7 | 4.22 |