力銘(3593)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 | 8.00 0 0% | 7.99 -0.01 -0.13% | 7.88 -0.11 -1.38% | 8.00 0.12 1.52% | 8.02 0.02 0.25% | 8.17 0.15 1.87% | 8.06 -0.11 -1.35% | 8.09 0.03 0.37% | 8.10 0.01 0.12% | 8.12 0.02 0.25% | 8.10 -0.02 -0.25% | 7.82 -0.28 -3.46% | 8.05 0.23 2.94% | 8.04 -0.01 -0.12% | 8.06 0.02 0.25% | 8.08 0.02 0.25% | 8.04 -0.04 -0.5% | 8.05 0.01 0.12% | 8.04 -0.01 -0.12% | 8.09 0.05 0.62% | 8.04 | |||||||||||
| 2 月 | 8.11 0.02 0.25% | 8.12 0.01 0.12% | 8.11 -0.01 -0.12% | 8.13 0.02 0.25% | 8.05 -0.08 -0.98% | 8.10 0.05 0.62% | 8.10 0 0% | 8.07 -0.03 -0.37% | 8.10 0.03 0.37% | 8.08 -0.02 -0.25% | 8.00 -0.08 -0.99% | 8.00 0 0% | 8.06 | |||||||||||||||||||
| 3 月 | 8.00 0 0% | 8.00 0 0% | 8.00 0 0% | 7.85 -0.15 -1.88% | 7.87 0.02 0.25% | 7.90 0.03 0.38% | 7.69 -0.21 -2.66% | 7.61 -0.08 -1.04% | 7.69 0.08 1.05% | 7.60 -0.09 -1.17% | 7.52 -0.08 -1.05% | 7.32 -0.2 -2.66% | 7.46 0.14 1.91% | 7.35 -0.11 -1.47% | 7.30 -0.05 -0.68% | 7.25 -0.05 -0.68% | 7.19 -0.06 -0.83% | 7.19 0 0% | 7.20 0.01 0.14% | 7.05 -0.15 -2.08% | 7.51 | |||||||||||
| 4 月 | 7.03 -0.02 -0.28% | 7.04 0.01 0.14% | 7.74 0.7 9.94% | 8.51 0.77 9.95% | 8.85 0.34 4% | 8.63 -0.22 -2.49% | 8.51 -0.12 -1.39% | 8.10 -0.41 -4.82% | 8.26 0.16 1.98% | 8.49 0.23 2.78% | 8.45 -0.04 -0.47% | 8.13 -0.32 -3.79% | 7.95 -0.18 -2.21% | 8.15 0.2 2.52% | 8.20 0.05 0.61% | 8.40 0.2 2.44% | 8.25 -0.15 -1.79% | 8.18 -0.07 -0.85% | 8.15 -0.03 -0.37% | 8.18 | ||||||||||||
| 5 月 | 8.00 -0.15 -1.84% | 7.90 -0.1 -1.25% | 7.99 0.09 1.14% | 8.00 0.01 0.13% | 7.75 -0.25 -3.13% | 7.60 -0.15 -1.94% | 7.75 0.15 1.97% | 7.79 0.04 0.52% | 7.92 0.13 1.67% | 7.88 -0.04 -0.51% | 7.72 -0.16 -2.03% | 8.00 0.28 3.63% | 7.70 -0.3 -3.75% | 7.92 0.22 2.86% | 7.93 0.01 0.13% | 7.94 0.01 0.13% | 7.95 0.01 0.13% | 7.93 -0.02 -0.25% | 8.08 0.15 1.89% | 7.87 -0.21 -2.6% | 7.88 0.01 0.13% | 7.88 | ||||||||||
| 6 月 | 7.89 0.01 0.13% | 7.81 -0.08 -1.01% | 7.82 0.01 0.13% | 7.82 0 0% | 7.86 0.04 0.51% | 7.93 0.07 0.89% | 7.89 -0.04 -0.5% | 7.90 0.01 0.13% | 7.90 0 0% | 7.87 -0.03 -0.38% | 7.86 -0.01 -0.13% | 7.88 0.02 0.25% | 7.86 -0.02 -0.25% | 7.88 0.02 0.25% | 7.85 -0.03 -0.38% | 7.85 0 0% | 7.84 -0.01 -0.13% | 7.83 -0.01 -0.13% | 7.79 -0.04 -0.51% | 7.84 | ||||||||||||
| 7 月 | 7.72 -0.07 -0.9% | 7.68 -0.04 -0.52% | 7.68 0 0% | 7.70 0.02 0.26% | 7.68 -0.02 -0.26% | 7.68 0 0% | 7.70 0.02 0.26% | 7.69 -0.01 -0.13% | 7.69 0 0% | 7.69 0 0% | 7.70 0.01 0.13% | 7.70 0 0% | 7.64 -0.06 -0.78% | 7.62 -0.02 -0.26% | 7.65 0.03 0.39% | 7.56 -0.09 -1.18% | 7.55 -0.01 -0.13% | 7.51 -0.04 -0.53% | 7.34 -0.17 -2.26% | 7.22 -0.12 -1.63% | 7.20 -0.02 -0.28% | 7.11 -0.09 -1.25% | 7.56 | |||||||||
| 8 月 | 7.15 0.04 0.56% | 7.06 -0.09 -1.26% | 7.01 -0.05 -0.71% | 7.00 -0.01 -0.14% | 6.83 -0.17 -2.43% | 6.85 0.02 0.29% | 6.98 0.13 1.9% | 7.03 0.05 0.72% | 7.00 -0.03 -0.43% | 7.00 0 0% | 6.98 -0.02 -0.29% | 6.96 -0.02 -0.29% | 6.85 -0.11 -1.58% | 6.97 0.12 1.75% | 6.95 -0.02 -0.29% | 6.92 -0.03 -0.43% | 6.78 -0.14 -2.02% | 6.68 -0.1 -1.47% | 6.72 0.04 0.6% | 6.70 -0.02 -0.3% | 6.76 0.06 0.9% | 6.91 | ||||||||||
| 9 月 | 6.71 -0.05 -0.74% | 6.87 0.16 2.38% | 6.86 -0.01 -0.15% | 6.72 -0.14 -2.04% | 6.75 0.03 0.45% | 6.77 0.02 0.3% | 6.68 -0.09 -1.33% | 6.67 -0.01 -0.15% | 6.63 -0.04 -0.6% | 6.63 0 0% | 6.63 0 0% | 6.63 0 0% | 6.62 -0.01 -0.15% | 6.62 0 0% | 6.50 -0.12 -1.81% | 6.52 0.02 0.31% | 6.46 -0.06 -0.92% | 6.40 -0.06 -0.93% | 6.24 -0.16 -2.5% | 6.57 | ||||||||||||
| 10 月 | 6.27 0.03 0.48% | 6.12 -0.15 -2.39% | 6.05 -0.07 -1.14% | 5.91 -0.14 -2.31% | 5.80 -0.11 -1.86% | 5.60 -0.2 -3.45% | 5.99 0.39 6.96% | 5.80 -0.19 -3.17% | 5.94 0.14 2.41% | 5.90 -0.04 -0.67% | 5.90 0 0% | 5.80 -0.1 -1.69% | 5.71 -0.09 -1.55% | 5.88 0.17 2.98% | 5.80 -0.08 -1.36% | 5.68 -0.12 -2.07% | 5.64 -0.04 -0.7% | 5.60 -0.04 -0.71% | 5.59 -0.01 -0.18% | 5.58 -0.01 -0.18% | 5.57 -0.01 -0.18% | 5.8 | ||||||||||
| 11 月 | 5.56 -0.01 -0.18% | 5.56 0 0% | 5.40 -0.16 -2.88% | 5.49 0.09 1.67% | 5.30 -0.19 -3.46% | 5.17 -0.13 -2.45% | 5.25 0.08 1.55% | 5.11 -0.14 -2.67% | 5.06 -0.05 -0.98% | 5.00 -0.06 -1.19% | 5.00 0 0% | 5.01 0.01 0.2% | 4.98 -0.03 -0.6% | 5.13 0.15 3.01% | 5.09 -0.04 -0.78% | 5.06 -0.03 -0.59% | 5.09 0.03 0.59% | 5.09 0 0% | 5.00 -0.09 -1.77% | 4.98 -0.02 -0.4% | 5.24 0.26 5.22% | 5.2 | ||||||||||
| 12 月 | 5.50 0.26 4.96% | 6.05 0.55 10% | 6.65 0.6 9.92% | 7.23 0.58 8.72% | 6.98 -0.25 -3.46% | 7.67 0.69 9.89% | 7.35 -0.32 -4.17% | 7.15 -0.2 -2.72% | 6.85 -0.3 -4.2% | 6.52 -0.33 -4.82% | 6.89 0.37 5.67% | 6.86 -0.03 -0.44% | 6.95 0.09 1.31% | 7.40 0.45 6.47% | 7.63 0.23 3.11% | 7.60 -0.03 -0.39% | 8.36 0.76 10% | 8.95 0.59 7.06% | 8.57 -0.38 -4.25% | 8.34 -0.23 -2.68% | 8.42 0.08 0.96% | 8.68 0.26 3.09% | 7.43 |
說明:最高漲幅:10%最低跌幅:-4.82% 最高價:8.95最低價:4.98平均價:7.22,灰色底表示週末,漲117天(16.72)元,跌155天(-14.73)元,平盤31天
10%=8,9%=1,7%=2,6%=3,5%=4,4%=2,3%=11,2%=18,1%=20,0%=79,-0%=2,-1%=6,-2%=16,-3%=31,-4%=46,-5%=54,
| 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 | 3593 | 21118 | 51 | 169544 | 8.10 | 8.10 | 8.00 | 8.00 | 0.27 | 0% | 7.95 | 5 | 8.00 | 10 | 0.00 |
| 2019-01-03 | 3593 | 101818 | 69 | 786513 | 7.96 | 8.00 | 7.58 | 7.99 | 0.01 | -0.12% | 7.85 | 5 | 8.00 | 2 | 0.00 |
| 2019-01-04 | 3593 | 12354 | 41 | 96141 | 7.80 | 7.89 | 7.70 | 7.88 | 0.11 | -1.38% | 7.72 | 1 | 7.89 | 1 | 0.00 |
| 2019-01-07 | 3593 | 16226 | 126 | 129055 | 7.88 | 8.00 | 7.80 | 8.00 | 0.12 | 1.52% | 7.95 | 2 | 8.00 | 7 | 0.00 |
| 2019-01-08 | 3593 | 23247 | 44 | 184774 | 7.65 | 8.08 | 7.65 | 8.02 | 0.02 | 0.25% | 8.02 | 1 | 8.08 | 1 | 0.00 |
| 2019-01-09 | 3593 | 8128 | 86 | 65336 | 8.02 | 8.17 | 8.02 | 8.17 | 0.15 | 1.87% | 8.05 | 2 | 8.16 | 1 | 0.00 |
| 2019-01-10 | 3593 | 15850 | 49 | 128200 | 8.18 | 8.18 | 8.06 | 8.06 | 0.11 | -1.35% | 8.05 | 3 | 8.16 | 1 | 0.00 |
| 2019-01-11 | 3593 | 16243 | 51 | 131127 | 8.06 | 8.10 | 8.01 | 8.09 | 0.03 | 0.37% | 8.08 | 2 | 8.09 | 1 | 0.00 |
| 2019-01-14 | 3593 | 12443 | 99 | 100168 | 8.05 | 8.10 | 8.00 | 8.10 | 0.01 | 0.12% | 8.00 | 3 | 8.10 | 2 | 0.00 |
| 2019-01-15 | 3593 | 21118 | 26 | 171353 | 8.10 | 8.13 | 8.07 | 8.12 | 0.02 | 0.25% | 8.07 | 1 | 8.13 | 7 | 0.00 |
| 2019-01-16 | 3593 | 16042 | 45 | 129226 | 8.10 | 8.15 | 7.76 | 8.10 | 0.02 | -0.25% | 7.86 | 1 | 8.10 | 1 | 0.00 |
| 2019-01-18 | 3593 | 23957 | 76 | 191577 | 8.06 | 8.06 | 7.82 | 7.82 | 0.29 | -3.46% | 7.82 | 1 | 8.06 | 1 | 0.00 |
| 2019-01-21 | 3593 | 39295 | 110 | 314730 | 7.98 | 8.05 | 7.98 | 8.05 | 0.23 | 2.94% | 7.89 | 1 | 8.05 | 3 | 0.00 |
| 2019-01-22 | 3593 | 12133 | 54 | 97517 | 8.05 | 8.05 | 8.01 | 8.04 | 0.01 | -0.12% | 8.04 | 1 | 8.05 | 8 | 0.00 |
| 2019-01-23 | 3593 | 56570 | 87 | 454940 | 8.04 | 8.06 | 8.00 | 8.06 | 0.02 | 0.25% | 8.01 | 5 | 8.06 | 4 | 0.00 |
| 2019-01-24 | 3593 | 30334 | 65 | 243552 | 8.00 | 8.08 | 8.00 | 8.08 | 0.02 | 0.25% | 8.02 | 1 | 8.08 | 3 | 0.00 |
| 2019-01-25 | 3593 | 60261 | 91 | 483918 | 8.00 | 8.09 | 7.99 | 8.04 | 0.04 | -0.5% | 8.00 | 3 | 8.08 | 1 | 0.00 |
| 2019-01-28 | 3593 | 55291 | 225 | 443458 | 8.00 | 8.10 | 8.00 | 8.05 | 0.01 | 0.12% | 8.01 | 1 | 8.05 | 5 | 0.00 |
| 2019-01-29 | 3593 | 50850 | 101 | 407616 | 8.05 | 8.10 | 8.00 | 8.04 | 0.01 | -0.12% | 8.00 | 1 | 8.05 | 1 | 0.00 |
| 2019-01-30 | 3593 | 28280 | 65 | 227440 | 8.04 | 8.09 | 8.01 | 8.09 | 0.05 | 0.62% | 8.09 | 1 | 8.10 | 2 | 0.00 |
| 2019-02-11 | 3593 | 41354 | 174 | 334978 | 8.05 | 8.11 | 8.05 | 8.11 | 0.02 | 0.25% | 8.09 | 2 | 8.11 | 6 | 0.00 |
| 2019-02-12 | 3593 | 132386 | 95 | 1065428 | 8.05 | 8.13 | 8.00 | 8.12 | 0.01 | 0.12% | 8.12 | 2 | 8.13 | 16 | 0.00 |
| 2019-02-13 | 3593 | 110167 | 94 | 886995 | 8.14 | 8.14 | 8.00 | 8.11 | 0.01 | -0.12% | 8.11 | 1 | 8.13 | 2 | 0.00 |
| 2019-02-14 | 3593 | 42613 | 70 | 342535 | 8.10 | 8.13 | 8.00 | 8.13 | 0.02 | 0.25% | 8.04 | 1 | 8.12 | 1 | 0.00 |
| 2019-02-18 | 3593 | 36456 | 155 | 294338 | 8.00 | 8.08 | 8.00 | 8.05 | 0.03 | -0.98% | 8.05 | 2 | 8.06 | 4 | 0.00 |
| 2019-02-19 | 3593 | 14493 | 77 | 115814 | 7.92 | 8.10 | 7.92 | 8.10 | 0.05 | 0.62% | 8.00 | 8 | 8.05 | 4 | 0.00 |
| 2019-02-20 | 3593 | 14168 | 104 | 114574 | 8.08 | 8.11 | 8.05 | 8.10 | 0.00 | 0% | 8.06 | 3 | 8.10 | 11 | 0.00 |
| 2019-02-21 | 3593 | 7677 | 61 | 61906 | 8.02 | 8.11 | 8.00 | 8.07 | 0.03 | -0.37% | 8.05 | 5 | 8.07 | 2 | 0.00 |
| 2019-02-22 | 3593 | 47398 | 105 | 382675 | 8.08 | 8.11 | 8.00 | 8.10 | 0.03 | 0.37% | 8.10 | 2 | 8.13 | 10 | 0.00 |
| 2019-02-25 | 3593 | 18102 | 140 | 145746 | 8.05 | 8.10 | 8.01 | 8.08 | 0.02 | -0.25% | 8.01 | 20 | 8.08 | 1 | 0.00 |
| 2019-02-26 | 3593 | 16263 | 62 | 130004 | 7.90 | 8.00 | 7.90 | 8.00 | 0.08 | -0.99% | 8.00 | 4 | 8.10 | 7 | 0.00 |
| 2019-02-27 | 3593 | 21945 | 63 | 175383 | 8.00 | 8.05 | 7.94 | 8.00 | 0.00 | 0% | 8.00 | 2 | 8.06 | 11 | 0.00 |
| 2019-03-04 | 3593 | 18828 | 221 | 150428 | 7.99 | 8.05 | 7.99 | 8.00 | 0.00 | 0% | 8.01 | 1 | 8.04 | 1 | 0.00 |
| 2019-03-05 | 3593 | 22165 | 130 | 177001 | 8.05 | 8.05 | 7.95 | 8.00 | 0.00 | 0% | 7.90 | 1 | 8.00 | 5 | 0.00 |
| 2019-03-06 | 3593 | 12123 | 109 | 96795 | 8.03 | 8.03 | 7.95 | 8.00 | 0.00 | 0% | 7.96 | 3 | 8.00 | 5 | 0.00 |
| 2019-03-07 | 3593 | 29387 | 132 | 232398 | 8.00 | 8.00 | 7.71 | 7.85 | 0.15 | -1.88% | 7.85 | 2 | 7.88 | 1 | 0.00 |
| 2019-03-08 | 3593 | 6339 | 90 | 49741 | 7.85 | 7.88 | 7.85 | 7.87 | 0.02 | 0.25% | 7.70 | 2 | 7.88 | 1 | 0.00 |
| 2019-03-11 | 3593 | 13795 | 179 | 107851 | 7.87 | 7.90 | 7.77 | 7.90 | 0.03 | 0.38% | 7.85 | 1 | 7.90 | 1 | 0.00 |
| 2019-03-12 | 3593 | 75788 | 122 | 585506 | 7.80 | 7.80 | 7.67 | 7.69 | 0.21 | -2.66% | 7.67 | 3 | 7.70 | 8 | 0.00 |
| 2019-03-13 | 3593 | 38590 | 97 | 294148 | 7.83 | 7.83 | 7.60 | 7.61 | 0.08 | -1.04% | 7.61 | 2 | 7.79 | 1 | 0.00 |
| 2019-03-14 | 3593 | 64608 | 134 | 491067 | 7.60 | 7.69 | 7.57 | 7.69 | 0.08 | 1.05% | 7.69 | 1 | 7.70 | 10 | 0.00 |
| 2019-03-15 | 3593 | 105940 | 115 | 798653 | 7.50 | 7.62 | 7.50 | 7.60 | 0.09 | -1.17% | 7.60 | 1 | 7.67 | 1 | 0.00 |
| 2019-03-18 | 3593 | 24354 | 202 | 183021 | 7.51 | 7.52 | 7.51 | 7.52 | 0.08 | -1.05% | 7.52 | 1 | 7.58 | 2 | 0.00 |
| 2019-03-19 | 3593 | 68095 | 151 | 505788 | 7.50 | 7.60 | 7.30 | 7.32 | 0.20 | -2.66% | 7.35 | 2 | 7.54 | 1 | 0.00 |
| 2019-03-20 | 3593 | 11679 | 107 | 85887 | 7.31 | 7.47 | 7.30 | 7.46 | 0.14 | 1.91% | 7.31 | 3 | 7.40 | 2 | 0.00 |
| 2019-03-21 | 3593 | 14076 | 90 | 103948 | 7.46 | 7.46 | 7.33 | 7.35 | 0.11 | -1.47% | 7.32 | 3 | 7.38 | 1 | 0.00 |
| 2019-03-22 | 3593 | 26504 | 70 | 193063 | 7.40 | 7.40 | 7.25 | 7.30 | 0.05 | -0.68% | 7.25 | 4 | 7.35 | 2 | 0.00 |
| 2019-03-25 | 3593 | 27921 | 151 | 202295 | 7.30 | 7.30 | 7.20 | 7.25 | 0.05 | -0.68% | 7.26 | 1 | 7.29 | 2 | 0.00 |
| 2019-03-26 | 3593 | 41667 | 122 | 294791 | 7.25 | 7.25 | 7.01 | 7.19 | 0.06 | -0.83% | 7.04 | 2 | 7.20 | 1 | 0.00 |
| 2019-03-27 | 3593 | 21354 | 188 | 153142 | 7.15 | 7.19 | 7.15 | 7.19 | 0.00 | 0% | 7.19 | 3 | 7.22 | 1 | 0.00 |
| 2019-03-28 | 3593 | 23774 | 870 | 171706 | 7.25 | 7.35 | 7.20 | 7.20 | 0.01 | 0.14% | 7.16 | 2 | 7.20 | 1 | 0.00 |
| 2019-03-29 | 3593 | 20656 | 383 | 146812 | 7.18 | 7.18 | 7.05 | 7.05 | 0.15 | -2.08% | 7.06 | 3 | 7.17 | 1 | 0.00 |
| 2019-04-01 | 3593 | 36991 | 370 | 259217 | 7.00 | 7.04 | 7.00 | 7.03 | 0.02 | -0.28% | 7.01 | 2 | 7.15 | 5 | 0.00 |
| 2019-04-02 | 3593 | 87814 | 252 | 604039 | 6.93 | 7.04 | 6.55 | 7.04 | 0.01 | 0.14% | 6.85 | 3 | 7.00 | 3 | 0.00 |
| 2019-04-03 | 3593 | 101711 | 91 | 772031 | 6.85 | 7.74 | 6.85 | 7.74 | 0.70 | 9.94% | 7.74 | 116 | 0.00 | 0 | 0.00 |
| 2019-04-08 | 3593 | 446118 | 524 | 3765402 | 7.74 | 8.51 | 7.70 | 8.51 | 0.77 | 9.95% | 8.50 | 1 | 0.00 | 0 | 0.00 |
| 2019-04-09 | 3593 | 244796 | 330 | 2169453 | 8.65 | 8.98 | 8.65 | 8.85 | 0.34 | 4% | 8.70 | 2 | 8.84 | 5 | 0.00 |
| 2019-04-10 | 3593 | 87452 | 254 | 739917 | 8.20 | 8.80 | 8.20 | 8.63 | 0.22 | -2.49% | 8.36 | 2 | 8.63 | 9 | 0.00 |
| 2019-04-11 | 3593 | 54309 | 146 | 455693 | 8.36 | 8.63 | 8.30 | 8.51 | 0.12 | -1.39% | 8.31 | 2 | 8.51 | 77 | 0.00 |
| 2019-04-12 | 3593 | 85591 | 164 | 699659 | 8.50 | 8.50 | 8.10 | 8.10 | 0.41 | -4.82% | 8.10 | 2 | 8.27 | 2 | 0.00 |
| 2019-04-15 | 3593 | 87180 | 254 | 693696 | 8.00 | 8.30 | 7.84 | 8.26 | 0.16 | 1.98% | 8.07 | 2 | 8.26 | 1 | 0.00 |
| 2019-04-17 | 3593 | 45948 | 248 | 388549 | 8.49 | 8.60 | 8.18 | 8.49 | 0.00 | 2.78% | 8.27 | 3 | 8.49 | 3 | 0.00 |
| 2019-04-18 | 3593 | 32944 | 183 | 277511 | 8.44 | 8.60 | 8.30 | 8.45 | 0.04 | -0.47% | 8.33 | 2 | 8.45 | 2 | 0.00 |
| 2019-04-19 | 3593 | 31571 | 148 | 257052 | 8.20 | 8.20 | 8.05 | 8.13 | 0.32 | -3.79% | 8.10 | 3 | 8.13 | 3 | 0.00 |
| 2019-04-22 | 3593 | 52504 | 328 | 420042 | 8.13 | 8.13 | 7.95 | 7.95 | 0.18 | -2.21% | 7.95 | 1 | 8.00 | 6 | 0.00 |
| 2019-04-23 | 3593 | 34822 | 209 | 285012 | 8.17 | 8.20 | 8.15 | 8.15 | 0.20 | 2.52% | 8.10 | 2 | 8.15 | 1 | 0.00 |
| 2019-04-24 | 3593 | 31633 | 167 | 259251 | 8.29 | 8.38 | 8.15 | 8.20 | 0.05 | 0.61% | 8.16 | 1 | 8.27 | 1 | 0.00 |
| 2019-04-25 | 3593 | 14003 | 16 | 116363 | 8.20 | 8.40 | 8.10 | 8.40 | 0.20 | 2.44% | 8.16 | 2 | 8.36 | 3 | 0.00 |
| 2019-04-26 | 3593 | 15863 | 22 | 129083 | 8.16 | 8.29 | 8.02 | 8.25 | 0.15 | -1.79% | 8.02 | 5 | 8.15 | 1 | 0.00 |
| 2019-04-29 | 3593 | 22347 | 26 | 178968 | 8.25 | 8.25 | 7.93 | 8.18 | 0.07 | -0.85% | 7.90 | 2 | 8.15 | 1 | 0.00 |
| 2019-04-30 | 3593 | 11003 | 14 | 89344 | 8.17 | 8.17 | 8.00 | 8.15 | 0.03 | -0.37% | 7.94 | 1 | 8.15 | 4 | 0.00 |
| 2019-05-02 | 3593 | 22006 | 25 | 178102 | 8.17 | 8.19 | 7.82 | 8.00 | 0.15 | -1.84% | 8.00 | 1 | 8.17 | 1 | 0.00 |
| 2019-05-03 | 3593 | 25560 | 24 | 202779 | 8.00 | 8.00 | 7.85 | 7.90 | 0.10 | -1.25% | 7.90 | 3 | 7.99 | 1 | 0.00 |
| 2019-05-06 | 3593 | 16820 | 13 | 134485 | 8.00 | 8.00 | 7.99 | 7.99 | 0.09 | 1.14% | 7.88 | 3 | 7.99 | 5 | 0.00 |
| 2019-05-07 | 3593 | 13418 | 19 | 106204 | 7.95 | 8.00 | 7.85 | 8.00 | 0.01 | 0.13% | 7.85 | 3 | 8.00 | 41 | 0.00 |
| 2019-05-08 | 3593 | 22030 | 26 | 172654 | 7.85 | 8.00 | 7.75 | 7.75 | 0.25 | -3.13% | 7.80 | 1 | 7.98 | 18 | 0.00 |
| 2019-05-09 | 3593 | 32031 | 22 | 247401 | 7.75 | 7.94 | 7.60 | 7.60 | 0.15 | -1.94% | 7.60 | 6 | 7.77 | 2 | 0.00 |
| 2019-05-10 | 3593 | 22802 | 20 | 173176 | 7.59 | 7.75 | 7.52 | 7.75 | 0.15 | 1.97% | 7.59 | 1 | 7.74 | 1 | 0.00 |
| 2019-05-13 | 3593 | 4024 | 10 | 31192 | 7.80 | 7.80 | 7.63 | 7.79 | 0.04 | 0.52% | 7.63 | 2 | 7.79 | 6 | 0.00 |
| 2019-05-14 | 3593 | 15010 | 18 | 117284 | 7.45 | 7.97 | 7.44 | 7.92 | 0.13 | 1.67% | 7.66 | 1 | 7.92 | 3 | 0.00 |
| 2019-05-15 | 3593 | 9237 | 6 | 72822 | 7.80 | 7.93 | 7.80 | 7.88 | 0.04 | -0.51% | 7.78 | 2 | 7.86 | 5 | 0.00 |
| 2019-05-16 | 3593 | 18024 | 12 | 142992 | 7.87 | 8.08 | 7.72 | 7.72 | 0.16 | -2.03% | 7.74 | 1 | 7.98 | 2 | 0.00 |
| 2019-05-17 | 3593 | 20795 | 16 | 164721 | 8.20 | 8.20 | 7.73 | 8.00 | 0.28 | 3.63% | 7.75 | 2 | 7.77 | 1 | 0.00 |
| 2019-05-20 | 3593 | 19004 | 18 | 146918 | 7.64 | 7.99 | 7.63 | 7.70 | 0.30 | -3.75% | 7.70 | 12 | 7.71 | 1 | 0.00 |
| 2019-05-22 | 3593 | 8991 | 14 | 71166 | 7.80 | 7.98 | 7.80 | 7.92 | 0.27 | 2.86% | 7.79 | 1 | 7.92 | 1 | 0.00 |
| 2019-05-23 | 3593 | 48559 | 26 | 368116 | 7.30 | 7.95 | 7.30 | 7.93 | 0.01 | 0.13% | 7.83 | 1 | 7.92 | 2 | 0.00 |
| 2019-05-24 | 3593 | 25527 | 21 | 200641 | 7.70 | 7.94 | 7.69 | 7.94 | 0.01 | 0.13% | 7.93 | 2 | 7.94 | 1 | 0.00 |
| 2019-05-27 | 3593 | 51316 | 32 | 405445 | 7.94 | 7.95 | 7.85 | 7.95 | 0.01 | 0.13% | 7.94 | 1 | 7.95 | 47 | 0.00 |
| 2019-05-28 | 3593 | 14032 | 13 | 111023 | 7.96 | 7.96 | 7.86 | 7.93 | 0.02 | -0.25% | 7.93 | 1 | 7.94 | 2 | 0.00 |
| 2019-05-29 | 3593 | 3474 | 6 | 27582 | 7.71 | 8.08 | 7.71 | 8.08 | 0.15 | 1.89% | 7.75 | 11 | 8.00 | 6 | 0.00 |
| 2019-05-30 | 3593 | 28644 | 23 | 221050 | 7.68 | 7.98 | 7.67 | 7.87 | 0.21 | -2.6% | 7.70 | 1 | 7.87 | 1 | 0.00 |
| 2019-05-31 | 3593 | 17069 | 19 | 134368 | 7.88 | 7.88 | 7.75 | 7.88 | 0.01 | 0.13% | 7.85 | 1 | 7.87 | 1 | 0.00 |
| 2019-06-03 | 3593 | 27559 | 22 | 216836 | 7.88 | 7.89 | 7.72 | 7.89 | 0.01 | 0.13% | 7.75 | 10 | 7.90 | 6 | 0.00 |
| 2019-06-04 | 3593 | 29033 | 7 | 228535 | 7.89 | 7.89 | 7.80 | 7.81 | 0.08 | -1.01% | 7.88 | 10 | 7.90 | 13 | 0.00 |
| 2019-06-05 | 3593 | 1559 | 4 | 12156 | 7.82 | 7.82 | 7.82 | 7.82 | 0.01 | 0.13% | 7.80 | 1 | 7.93 | 12 | 0.00 |
| 2019-06-06 | 3593 | 44236 | 16 | 339199 | 7.66 | 7.82 | 7.62 | 7.82 | 0.00 | 0% | 7.64 | 1 | 7.85 | 12 | 0.00 |
| 2019-06-10 | 3593 | 7678 | 10 | 60106 | 7.82 | 7.86 | 7.82 | 7.86 | 0.04 | 0.51% | 7.76 | 2 | 7.86 | 1 | 0.00 |
| 2019-06-11 | 3593 | 9570 | 14 | 75083 | 7.80 | 7.93 | 7.80 | 7.93 | 0.07 | 0.89% | 7.81 | 1 | 7.91 | 1 | 0.00 |
| 2019-06-12 | 3593 | 16677 | 9 | 130779 | 7.83 | 7.90 | 7.80 | 7.89 | 0.04 | -0.5% | 7.79 | 1 | 7.89 | 1 | 0.00 |
| 2019-06-13 | 3593 | 61798 | 30 | 483917 | 7.80 | 7.90 | 7.68 | 7.90 | 0.01 | 0.13% | 7.89 | 3 | 7.93 | 22 | 0.00 |
| 2019-06-14 | 3593 | 5559 | 9 | 43859 | 7.88 | 7.90 | 7.88 | 7.90 | 0.00 | 0% | 7.85 | 3 | 7.89 | 1 | 0.00 |
| 2019-06-17 | 3593 | 17591 | 12 | 136893 | 7.69 | 7.89 | 7.69 | 7.87 | 0.03 | -0.38% | 7.80 | 1 | 7.87 | 1 | 0.00 |
| 2019-06-18 | 3593 | 14560 | 11 | 113027 | 7.87 | 7.87 | 7.68 | 7.86 | 0.01 | -0.13% | 7.86 | 1 | 7.87 | 21 | 0.00 |
| 2019-06-19 | 3593 | 39003 | 15 | 306901 | 7.89 | 7.89 | 7.84 | 7.88 | 0.02 | 0.25% | 7.84 | 4 | 7.89 | 3 | 0.00 |
| 2019-06-20 | 3593 | 10677 | 14 | 84035 | 7.90 | 7.90 | 7.86 | 7.86 | 0.02 | -0.25% | 7.86 | 1 | 7.88 | 25 | 0.00 |
| 2019-06-21 | 3593 | 39483 | 26 | 309643 | 7.81 | 7.88 | 7.80 | 7.88 | 0.02 | 0.25% | 7.80 | 10 | 7.88 | 2 | 0.00 |
| 2019-06-24 | 3593 | 36613 | 44 | 281519 | 7.87 | 7.87 | 7.60 | 7.85 | 0.03 | -0.38% | 7.85 | 1 | 7.86 | 1 | 0.00 |
| 2019-06-25 | 3593 | 13001 | 9 | 100697 | 7.68 | 7.85 | 7.68 | 7.85 | 0.00 | 0% | 7.75 | 2 | 7.85 | 25 | 0.00 |
| 2019-06-26 | 3593 | 27355 | 9 | 214210 | 7.85 | 7.85 | 7.71 | 7.84 | 0.01 | -0.13% | 7.71 | 1 | 7.84 | 10 | 0.00 |
| 2019-06-27 | 3593 | 135325 | 43 | 1044183 | 7.83 | 7.83 | 7.58 | 7.83 | 0.01 | -0.13% | 7.83 | 1 | 7.84 | 15 | 0.00 |
| 2019-06-28 | 3593 | 17026 | 15 | 132587 | 7.82 | 7.82 | 7.68 | 7.79 | 0.04 | -0.51% | 7.71 | 5 | 7.79 | 2 | 0.00 |
| 2019-07-01 | 3593 | 45236 | 25 | 345685 | 7.64 | 7.75 | 7.59 | 7.72 | 0.07 | -0.9% | 7.61 | 5 | 7.72 | 1 | 0.00 |
| 2019-07-02 | 3593 | 32575 | 25 | 250511 | 7.60 | 7.72 | 7.60 | 7.68 | 0.04 | -0.52% | 7.66 | 3 | 7.71 | 2 | 0.00 |
| 2019-07-03 | 3593 | 14009 | 8 | 107226 | 7.61 | 7.72 | 7.61 | 7.68 | 0.00 | 0% | 7.68 | 3 | 7.71 | 2 | 0.00 |
| 2019-07-04 | 3593 | 39236 | 16 | 301799 | 7.72 | 7.72 | 7.60 | 7.70 | 0.02 | 0.26% | 7.69 | 2 | 7.72 | 13 | 0.00 |
| 2019-07-05 | 3593 | 36003 | 10 | 276982 | 7.72 | 7.72 | 7.68 | 7.68 | 0.02 | -0.26% | 7.63 | 10 | 7.68 | 2 | 0.00 |
| 2019-07-08 | 3593 | 4002 | 6 | 30724 | 7.71 | 7.71 | 7.64 | 7.68 | 0.00 | 0% | 7.68 | 2 | 7.72 | 14 | 0.00 |
| 2019-07-09 | 3593 | 31005 | 14 | 238367 | 7.68 | 7.72 | 7.63 | 7.70 | 0.02 | 0.26% | 7.65 | 1 | 7.70 | 10 | 0.00 |
| 2019-07-10 | 3593 | 64044 | 16 | 492806 | 7.72 | 7.72 | 7.67 | 7.69 | 0.01 | -0.13% | 7.67 | 1 | 7.70 | 15 | 0.00 |
| 2019-07-11 | 3593 | 17862 | 13 | 136763 | 7.70 | 7.70 | 7.60 | 7.69 | 0.00 | 0% | 7.65 | 2 | 7.69 | 17 | 0.00 |
| 2019-07-12 | 3593 | 34150 | 17 | 261315 | 7.71 | 7.71 | 7.57 | 7.69 | 0.00 | 0% | 7.58 | 1 | 7.68 | 1 | 0.00 |
| 2019-07-15 | 3593 | 19082 | 18 | 146632 | 7.69 | 7.70 | 7.68 | 7.70 | 0.01 | 0.13% | 7.68 | 4 | 7.69 | 1 | 0.00 |
| 2019-07-16 | 3593 | 16002 | 11 | 122274 | 7.70 | 7.70 | 7.60 | 7.70 | 0.00 | 0% | 7.63 | 1 | 7.70 | 9 | 0.00 |
| 2019-07-17 | 3593 | 43017 | 25 | 331164 | 7.70 | 7.70 | 7.64 | 7.64 | 0.06 | -0.78% | 7.63 | 2 | 7.70 | 21 | 0.00 |
| 2019-07-18 | 3593 | 5005 | 8 | 38185 | 7.62 | 7.67 | 7.62 | 7.62 | 0.02 | -0.26% | 7.62 | 2 | 7.66 | 1 | 0.00 |
| 2019-07-19 | 3593 | 17677 | 14 | 134794 | 7.62 | 7.66 | 7.58 | 7.65 | 0.03 | 0.39% | 7.58 | 3 | 7.66 | 15 | 0.00 |
| 2019-07-22 | 3593 | 4604 | 8 | 34944 | 7.65 | 7.65 | 7.56 | 7.56 | 0.09 | -1.18% | 7.56 | 2 | 7.64 | 1 | 0.00 |
| 2019-07-23 | 3593 | 29512 | 26 | 216638 | 7.53 | 7.55 | 7.11 | 7.55 | 0.01 | -0.13% | 7.34 | 1 | 7.54 | 1 | 0.00 |
| 2019-07-24 | 3593 | 11000 | 11 | 82170 | 7.59 | 7.59 | 7.30 | 7.51 | 0.04 | -0.53% | 7.36 | 1 | 7.58 | 1 | 0.00 |
| 2019-07-26 | 3593 | 3073 | 4 | 22755 | 7.55 | 7.55 | 7.33 | 7.34 | 0.00 | -2.26% | 7.34 | 3 | 7.52 | 1 | 0.00 |
| 2019-07-29 | 3593 | 69453 | 62 | 504045 | 7.24 | 7.38 | 7.21 | 7.22 | 0.12 | -1.63% | 7.22 | 4 | 7.31 | 2 | 0.00 |
| 2019-07-30 | 3593 | 31596 | 27 | 226354 | 7.22 | 7.22 | 7.14 | 7.20 | 0.02 | -0.28% | 7.20 | 3 | 7.22 | 3 | 0.00 |
| 2019-07-31 | 3593 | 17914 | 11 | 127072 | 7.07 | 7.11 | 7.07 | 7.11 | 0.09 | -1.25% | 7.11 | 1 | 7.20 | 2 | 0.00 |
| 2019-08-01 | 3593 | 74677 | 38 | 533418 | 7.10 | 7.28 | 7.10 | 7.15 | 0.04 | 0.56% | 7.12 | 1 | 7.14 | 1 | 0.00 |
| 2019-08-02 | 3593 | 10796 | 13 | 76192 | 7.04 | 7.13 | 7.04 | 7.06 | 0.09 | -1.26% | 7.08 | 5 | 7.13 | 2 | 0.00 |
| 2019-08-05 | 3593 | 21007 | 18 | 147625 | 7.10 | 7.18 | 6.95 | 7.01 | 0.05 | -0.71% | 6.97 | 3 | 7.15 | 1 | 0.00 |
| 2019-08-06 | 3593 | 21677 | 18 | 145391 | 6.83 | 7.00 | 6.61 | 7.00 | 0.01 | -0.14% | 6.91 | 1 | 7.10 | 3 | 0.00 |
| 2019-08-07 | 3593 | 23979 | 19 | 162354 | 6.75 | 6.93 | 6.72 | 6.83 | 0.17 | -2.43% | 6.83 | 1 | 6.87 | 1 | 0.00 |
| 2019-08-08 | 3593 | 12795 | 10 | 87524 | 6.80 | 6.87 | 6.80 | 6.85 | 0.02 | 0.29% | 6.82 | 1 | 6.87 | 1 | 0.00 |
| 2019-08-12 | 3593 | 33774 | 19 | 230831 | 6.62 | 6.98 | 6.62 | 6.98 | 0.13 | 1.9% | 6.77 | 2 | 6.97 | 1 | 0.00 |
| 2019-08-13 | 3593 | 43443 | 18 | 305341 | 7.01 | 7.04 | 7.01 | 7.03 | 0.05 | 0.72% | 6.90 | 1 | 7.00 | 1 | 0.00 |
| 2019-08-14 | 3593 | 40331 | 10 | 282559 | 7.24 | 7.24 | 7.00 | 7.00 | 0.03 | -0.43% | 6.86 | 4 | 7.09 | 8 | 0.00 |
| 2019-08-15 | 3593 | 22023 | 10 | 154161 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0% | 6.81 | 9 | 7.00 | 48 | 0.00 |
| 2019-08-16 | 3593 | 16031 | 9 | 111462 | 7.00 | 7.00 | 6.83 | 6.98 | 0.02 | -0.29% | 6.86 | 1 | 6.99 | 6 | 0.00 |
| 2019-08-19 | 3593 | 11911 | 22 | 82537 | 7.01 | 7.01 | 6.83 | 6.96 | 0.02 | -0.29% | 6.93 | 1 | 6.99 | 2 | 0.00 |
| 2019-08-20 | 3593 | 21831 | 15 | 149888 | 6.99 | 6.99 | 6.83 | 6.85 | 0.11 | -1.58% | 6.85 | 29 | 6.88 | 24 | 0.00 |
| 2019-08-21 | 3593 | 12051 | 20 | 82897 | 6.89 | 6.97 | 6.76 | 6.97 | 0.12 | 1.75% | 6.78 | 1 | 6.98 | 5 | 0.00 |
| 2019-08-22 | 3593 | 11450 | 15 | 78361 | 6.80 | 6.95 | 6.80 | 6.95 | 0.02 | -0.29% | 6.86 | 3 | 6.92 | 1 | 0.00 |
| 2019-08-23 | 3593 | 3045 | 6 | 21097 | 6.94 | 6.94 | 6.92 | 6.92 | 0.03 | -0.43% | 6.83 | 1 | 6.92 | 23 | 0.00 |
| 2019-08-26 | 3593 | 7140 | 19 | 48700 | 6.90 | 6.90 | 6.78 | 6.78 | 0.14 | -2.02% | 6.78 | 1 | 6.86 | 1 | 0.00 |
| 2019-08-27 | 3593 | 12472 | 12 | 84458 | 6.82 | 6.82 | 6.66 | 6.68 | 0.10 | -1.47% | 6.68 | 2 | 6.80 | 1 | 0.00 |
| 2019-08-28 | 3593 | 26795 | 18 | 178122 | 6.57 | 6.72 | 6.57 | 6.72 | 0.04 | 0.6% | 6.72 | 1 | 6.80 | 3 | 0.00 |
| 2019-08-29 | 3593 | 15504 | 17 | 102957 | 6.62 | 6.75 | 6.61 | 6.70 | 0.02 | -0.3% | 6.66 | 1 | 6.74 | 1 | 0.00 |
| 2019-08-30 | 3593 | 19802 | 26 | 132545 | 6.74 | 6.76 | 6.60 | 6.76 | 0.06 | 0.9% | 6.68 | 1 | 6.75 | 4 | 0.00 |
| 2019-09-02 | 3593 | 13080 | 16 | 87387 | 6.74 | 6.74 | 6.71 | 6.71 | 0.05 | -0.74% | 6.71 | 2 | 6.80 | 8 | 0.00 |
| 2019-09-03 | 3593 | 6559 | 11 | 44163 | 6.71 | 6.87 | 6.71 | 6.87 | 0.16 | 2.38% | 6.70 | 4 | 6.87 | 3 | 0.00 |
| 2019-09-04 | 3593 | 7756 | 10 | 53067 | 6.84 | 6.86 | 6.84 | 6.86 | 0.01 | -0.15% | 6.71 | 7 | 6.84 | 1 | 0.00 |
| 2019-09-05 | 3593 | 33834 | 23 | 226987 | 6.70 | 6.72 | 6.70 | 6.72 | 0.14 | -2.04% | 6.71 | 1 | 6.72 | 3 | 0.00 |
| 2019-09-06 | 3593 | 8881 | 15 | 59706 | 6.68 | 6.75 | 6.68 | 6.75 | 0.03 | 0.45% | 6.68 | 1 | 6.80 | 1 | 0.00 |
| 2019-09-09 | 3593 | 1570 | 10 | 10527 | 6.77 | 6.77 | 6.77 | 6.77 | 0.02 | 0.3% | 6.65 | 1 | 6.77 | 2 | 0.00 |
| 2019-09-10 | 3593 | 14146 | 10 | 94683 | 6.88 | 6.88 | 6.68 | 6.68 | 0.09 | -1.33% | 6.68 | 1 | 6.80 | 1 | 0.00 |
| 2019-09-11 | 3593 | 18118 | 15 | 119928 | 6.61 | 6.67 | 6.56 | 6.67 | 0.01 | -0.15% | 6.60 | 2 | 6.68 | 6 | 0.00 |
| 2019-09-12 | 3593 | 14273 | 14 | 94739 | 6.67 | 6.67 | 6.63 | 6.63 | 0.04 | -0.6% | 6.62 | 3 | 6.75 | 6 | 0.00 |
| 2019-09-16 | 3593 | 17170 | 13 | 113717 | 6.63 | 6.63 | 6.55 | 6.63 | 0.00 | 0% | 6.63 | 5 | 6.70 | 1 | 0.00 |
| 2019-09-17 | 3593 | 22034 | 18 | 145217 | 6.63 | 6.80 | 6.55 | 6.63 | 0.00 | 0% | 6.56 | 1 | 6.74 | 2 | 0.00 |
| 2019-09-18 | 3593 | 10236 | 13 | 67560 | 6.55 | 6.63 | 6.55 | 6.63 | 0.00 | 0% | 6.58 | 1 | 6.63 | 6 | 0.00 |
| 2019-09-19 | 3593 | 12418 | 12 | 81507 | 6.63 | 6.63 | 6.53 | 6.62 | 0.01 | -0.15% | 6.62 | 1 | 6.63 | 7 | 0.00 |
| 2019-09-20 | 3593 | 28252 | 26 | 185722 | 6.62 | 6.63 | 6.53 | 6.62 | 0.00 | 0% | 6.61 | 1 | 6.62 | 3 | 0.00 |
| 2019-09-23 | 3593 | 20618 | 20 | 134229 | 6.62 | 6.62 | 6.50 | 6.50 | 0.12 | -1.81% | 6.57 | 1 | 6.60 | 1 | 0.00 |
| 2019-09-24 | 3593 | 64560 | 25 | 416257 | 6.40 | 6.52 | 6.38 | 6.52 | 0.02 | 0.31% | 6.40 | 2 | 6.52 | 2 | 0.00 |
| 2019-09-25 | 3593 | 6915 | 11 | 44171 | 6.33 | 6.48 | 6.33 | 6.46 | 0.06 | -0.92% | 6.46 | 1 | 6.49 | 2 | 0.00 |
| 2019-09-26 | 3593 | 28271 | 21 | 178485 | 6.30 | 6.42 | 6.30 | 6.40 | 0.06 | -0.93% | 6.33 | 2 | 6.40 | 1 | 0.00 |
| 2019-09-27 | 3593 | 50150 | 42 | 310426 | 6.18 | 6.44 | 6.10 | 6.24 | 0.16 | -2.5% | 6.09 | 1 | 6.25 | 5 | 0.00 |
| 2019-10-01 | 3593 | 11000 | 3 | 69030 | 6.28 | 6.28 | 6.27 | 6.27 | 0.03 | 0.48% | 6.13 | 2 | 6.24 | 9 | 0.00 |
| 2019-10-02 | 3593 | 38795 | 26 | 235177 | 6.08 | 6.12 | 6.00 | 6.12 | 0.15 | -2.39% | 6.02 | 2 | 6.15 | 3 | 0.00 |
| 2019-10-03 | 3593 | 19358 | 27 | 116878 | 6.07 | 6.07 | 6.01 | 6.05 | 0.07 | -1.14% | 5.94 | 1 | 6.07 | 10 | 0.00 |
| 2019-10-04 | 3593 | 20676 | 15 | 122578 | 6.05 | 6.05 | 5.91 | 5.91 | 0.14 | -2.31% | 5.92 | 2 | 6.00 | 7 | 0.00 |
| 2019-10-07 | 3593 | 69559 | 41 | 402236 | 5.91 | 5.91 | 5.70 | 5.80 | 0.11 | -1.86% | 5.72 | 1 | 5.80 | 3 | 0.00 |
| 2019-10-08 | 3593 | 74477 | 53 | 419096 | 5.72 | 5.72 | 5.60 | 5.60 | 0.20 | -3.45% | 5.60 | 1 | 5.68 | 2 | 0.00 |
| 2019-10-09 | 3593 | 354067 | 111 | 2082253 | 5.60 | 6.16 | 5.36 | 5.99 | 0.39 | 6.96% | 5.99 | 2 | 6.16 | 7 | 0.00 |
| 2019-10-14 | 3593 | 66697 | 50 | 393446 | 6.00 | 6.00 | 5.66 | 5.80 | 0.19 | -3.17% | 5.80 | 1 | 5.90 | 1 | 0.00 |
| 2019-10-15 | 3593 | 10562 | 16 | 62377 | 5.80 | 5.95 | 5.80 | 5.94 | 0.14 | 2.41% | 5.81 | 1 | 5.92 | 2 | 0.00 |
| 2019-10-16 | 3593 | 44724 | 36 | 258834 | 5.88 | 5.93 | 5.68 | 5.90 | 0.04 | -0.67% | 5.75 | 1 | 5.92 | 2 | 0.00 |
| 2019-10-17 | 3593 | 2378 | 7 | 14027 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0% | 5.76 | 1 | 5.90 | 5 | 0.00 |
| 2019-10-18 | 3593 | 31162 | 12 | 180608 | 5.80 | 5.80 | 5.76 | 5.80 | 0.10 | -1.69% | 5.75 | 4 | 5.80 | 81 | 0.00 |
| 2019-10-21 | 3593 | 25201 | 13 | 144451 | 5.70 | 5.87 | 5.70 | 5.71 | 0.09 | -1.55% | 5.70 | 1 | 5.73 | 3 | 0.00 |
| 2019-10-22 | 3593 | 3323 | 6 | 19544 | 5.90 | 5.90 | 5.87 | 5.88 | 0.17 | 2.98% | 5.75 | 1 | 5.87 | 1 | 0.00 |
| 2019-10-23 | 3593 | 42559 | 27 | 244973 | 5.90 | 5.90 | 5.71 | 5.80 | 0.08 | -1.36% | 5.69 | 2 | 5.80 | 1 | 0.00 |
| 2019-10-24 | 3593 | 28119 | 26 | 159614 | 5.68 | 5.73 | 5.67 | 5.68 | 0.12 | -2.07% | 5.68 | 1 | 5.73 | 9 | 0.00 |
| 2019-10-25 | 3593 | 40077 | 27 | 224326 | 5.68 | 5.68 | 5.55 | 5.64 | 0.04 | -0.7% | 5.55 | 9 | 5.64 | 1 | 0.00 |
| 2019-10-28 | 3593 | 24180 | 19 | 135038 | 5.73 | 5.73 | 5.56 | 5.60 | 0.04 | -0.71% | 5.53 | 4 | 5.60 | 2 | 0.00 |
| 2019-10-29 | 3593 | 45056 | 31 | 251486 | 5.60 | 5.74 | 5.55 | 5.59 | 0.01 | -0.18% | 5.55 | 1 | 5.59 | 3 | 0.00 |
| 2019-10-30 | 3593 | 25454 | 23 | 140121 | 5.53 | 5.58 | 5.48 | 5.58 | 0.01 | -0.18% | 5.48 | 11 | 5.58 | 4 | 0.00 |
| 2019-10-31 | 3593 | 12847 | 13 | 70885 | 5.45 | 5.58 | 5.45 | 5.57 | 0.01 | -0.18% | 5.50 | 1 | 5.57 | 1 | 0.00 |
| 2019-11-01 | 3593 | 33300 | 20 | 182480 | 5.40 | 5.57 | 5.40 | 5.56 | 0.01 | -0.18% | 5.47 | 1 | 5.56 | 2 | 0.00 |
| 2019-11-04 | 3593 | 94595 | 35 | 519053 | 5.64 | 5.64 | 5.44 | 5.56 | 0.00 | 0% | 5.51 | 3 | 5.56 | 5 | 0.00 |
| 2019-11-05 | 3593 | 45284 | 34 | 245190 | 5.43 | 5.54 | 5.40 | 5.40 | 0.16 | -2.88% | 5.41 | 3 | 5.51 | 3 | 0.00 |
| 2019-11-06 | 3593 | 23830 | 21 | 127937 | 5.40 | 5.49 | 5.35 | 5.49 | 0.09 | 1.67% | 5.35 | 5 | 5.50 | 6 | 0.00 |
| 2019-11-07 | 3593 | 53068 | 35 | 282629 | 5.38 | 5.46 | 5.30 | 5.30 | 0.19 | -3.46% | 5.30 | 3 | 5.38 | 1 | 0.00 |
| 2019-11-08 | 3593 | 50141 | 38 | 260000 | 5.43 | 5.43 | 5.17 | 5.17 | 0.13 | -2.45% | 5.17 | 2 | 5.27 | 2 | 0.00 |
| 2019-11-11 | 3593 | 24112 | 20 | 128358 | 5.17 | 5.47 | 5.10 | 5.25 | 0.08 | 1.55% | 5.15 | 1 | 5.25 | 1 | 0.00 |
| 2019-11-12 | 3593 | 68417 | 34 | 351608 | 5.25 | 5.25 | 5.09 | 5.11 | 0.14 | -2.67% | 5.16 | 3 | 5.19 | 2 | 0.00 |
| 2019-11-13 | 3593 | 45148 | 41 | 226878 | 5.11 | 5.11 | 4.89 | 5.06 | 0.05 | -0.98% | 4.95 | 7 | 5.06 | 3 | 0.00 |
| 2019-11-14 | 3593 | 95291 | 33 | 480171 | 5.06 | 5.13 | 4.96 | 5.00 | 0.06 | -1.19% | 4.98 | 1 | 5.00 | 2 | 0.00 |
| 2019-11-15 | 3593 | 70500 | 25 | 357320 | 5.00 | 5.15 | 5.00 | 5.00 | 0.00 | 0% | 5.01 | 1 | 5.10 | 2 | 0.00 |
| 2019-11-18 | 3593 | 82118 | 35 | 403589 | 5.00 | 5.01 | 4.85 | 5.01 | 0.01 | 0.2% | 5.01 | 9 | 5.14 | 1 | 0.00 |
| 2019-11-19 | 3593 | 13559 | 13 | 67202 | 4.99 | 4.99 | 4.88 | 4.98 | 0.03 | -0.6% | 4.93 | 1 | 5.13 | 1 | 0.00 |
| 2019-11-20 | 3593 | 57391 | 35 | 290495 | 4.91 | 5.13 | 4.91 | 5.13 | 0.15 | 3.01% | 5.02 | 1 | 5.13 | 16 | 0.00 |
| 2019-11-21 | 3593 | 36473 | 21 | 183767 | 5.14 | 5.14 | 5.01 | 5.09 | 0.04 | -0.78% | 5.01 | 3 | 5.10 | 1 | 0.00 |
| 2019-11-22 | 3593 | 21355 | 12 | 106983 | 5.00 | 5.07 | 5.00 | 5.06 | 0.03 | -0.59% | 4.99 | 1 | 5.07 | 4 | 0.00 |
| 2019-11-25 | 3593 | 27012 | 21 | 136607 | 5.06 | 5.12 | 5.00 | 5.09 | 0.03 | 0.59% | 5.09 | 2 | 5.10 | 1 | 0.00 |
| 2019-11-26 | 3593 | 51234 | 30 | 259770 | 5.09 | 5.10 | 5.00 | 5.09 | 0.00 | 0% | 5.08 | 1 | 5.09 | 3 | 0.00 |
| 2019-11-27 | 3593 | 27159 | 22 | 135706 | 5.01 | 5.05 | 5.00 | 5.00 | 0.09 | -1.77% | 4.98 | 4 | 5.00 | 3 | 0.00 |
| 2019-11-28 | 3593 | 22001 | 18 | 108981 | 4.96 | 5.00 | 4.89 | 4.98 | 0.02 | -0.4% | 4.95 | 6 | 4.99 | 2 | 0.00 |
| 2019-11-29 | 3593 | 114638 | 75 | 591081 | 5.00 | 5.28 | 5.00 | 5.24 | 0.26 | 5.22% | 5.24 | 8 | 5.25 | 12 | 0.00 |
| 2019-12-02 | 3593 | 165072 | 78 | 877744 | 5.29 | 5.50 | 5.20 | 5.50 | 0.26 | 4.96% | 5.48 | 15 | 5.55 | 1 | 0.00 |
| 2019-12-03 | 3593 | 213295 | 127 | 1248571 | 5.49 | 6.05 | 5.49 | 6.05 | 0.55 | 10% | 6.05 | 177 | 0.00 | 0 | 0.00 |
| 2019-12-04 | 3593 | 297661 | 137 | 1945807 | 6.10 | 6.65 | 6.10 | 6.65 | 0.60 | 9.92% | 6.65 | 209 | 0.00 | 0 | 0.00 |
| 2019-12-05 | 3593 | 645110 | 282 | 4650017 | 7.27 | 7.31 | 7.00 | 7.23 | 0.58 | 8.72% | 7.06 | 2 | 7.16 | 36 | 0.00 |
| 2019-12-06 | 3593 | 296814 | 126 | 2094763 | 7.05 | 7.23 | 6.98 | 6.98 | 0.25 | -3.46% | 6.98 | 4 | 7.07 | 1 | 0.00 |
| 2019-12-09 | 3593 | 466520 | 217 | 3508127 | 7.00 | 7.67 | 7.00 | 7.67 | 0.69 | 9.89% | 7.67 | 28 | 0.00 | 0 | 0.00 |
| 2019-12-10 | 3593 | 280880 | 154 | 2101777 | 7.55 | 7.77 | 7.20 | 7.35 | 0.32 | -4.17% | 7.30 | 14 | 7.45 | 5 | 0.00 |
| 2019-12-11 | 3593 | 154741 | 97 | 1117569 | 7.25 | 7.37 | 7.02 | 7.15 | 0.20 | -2.72% | 7.13 | 2 | 7.29 | 1 | 0.00 |
| 2019-12-12 | 3593 | 154242 | 93 | 1063309 | 7.15 | 7.15 | 6.81 | 6.85 | 0.30 | -4.2% | 6.85 | 3 | 6.97 | 7 | 0.00 |
| 2019-12-13 | 3593 | 84817 | 65 | 552550 | 6.80 | 6.80 | 6.40 | 6.52 | 0.33 | -4.82% | 6.52 | 1 | 6.63 | 1 | 0.00 |
| 2019-12-16 | 3593 | 62714 | 47 | 422920 | 6.79 | 6.89 | 6.42 | 6.89 | 0.37 | 5.67% | 6.87 | 2 | 6.89 | 2 | 0.00 |
| 2019-12-17 | 3593 | 57413 | 37 | 394782 | 6.89 | 6.94 | 6.71 | 6.86 | 0.03 | -0.44% | 6.86 | 1 | 6.87 | 9 | 0.00 |
| 2019-12-18 | 3593 | 28323 | 24 | 195278 | 7.03 | 7.03 | 6.71 | 6.95 | 0.09 | 1.31% | 6.91 | 3 | 7.00 | 5 | 0.00 |
| 2019-12-19 | 3593 | 127964 | 83 | 910592 | 7.05 | 7.40 | 7.00 | 7.40 | 0.45 | 6.47% | 7.35 | 3 | 7.40 | 4 | 0.00 |
| 2019-12-20 | 3593 | 157104 | 108 | 1183525 | 7.40 | 7.64 | 7.40 | 7.63 | 0.23 | 3.11% | 7.51 | 11 | 7.63 | 1 | 0.00 |
| 2019-12-23 | 3593 | 70900 | 67 | 542872 | 7.63 | 7.79 | 7.41 | 7.60 | 0.03 | -0.39% | 7.58 | 4 | 7.69 | 1 | 0.00 |
| 2019-12-24 | 3593 | 318484 | 144 | 2560644 | 7.59 | 8.36 | 7.50 | 8.36 | 0.76 | 10% | 8.30 | 6 | 8.36 | 29 | 0.00 |
| 2019-12-25 | 3593 | 314484 | 207 | 2807194 | 8.99 | 9.13 | 8.56 | 8.95 | 0.59 | 7.06% | 8.91 | 1 | 8.95 | 16 | 0.00 |
| 2019-12-26 | 3593 | 300286 | 184 | 2520101 | 8.80 | 8.92 | 8.06 | 8.57 | 0.38 | -4.25% | 8.34 | 12 | 8.57 | 5 | 0.00 |
| 2019-12-27 | 3593 | 147769 | 69 | 1226022 | 8.40 | 8.49 | 8.20 | 8.34 | 0.23 | -2.68% | 8.34 | 3 | 8.40 | 5 | 0.00 |
| 2019-12-30 | 3593 | 58837 | 47 | 490548 | 8.10 | 8.59 | 8.10 | 8.42 | 0.08 | 0.96% | 8.42 | 9 | 8.43 | 2 | 0.00 |
| 2019-12-31 | 3593 | 136999 | 85 | 1186451 | 8.80 | 8.80 | 8.36 | 8.68 | 0.26 | 3.09% | 8.47 | 12 | 8.68 | 1 | 0.00 |