太極(4934)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 | 5.04 0 0% | 5.00 -0.04 -0.79% | 4.90 -0.1 -2% | 4.94 0.04 0.82% | 4.94 0 0% | 4.90 -0.04 -0.81% | 4.81 -0.09 -1.84% | 4.76 -0.05 -1.04% | 4.89 0.13 2.73% | 4.89 0 0% | 5.37 0.48 9.82% | 5.51 0.14 2.61% | 5.42 -0.09 -1.63% | 5.32 -0.1 -1.85% | 5.43 0.11 2.07% | 5.41 -0.02 -0.37% | 5.41 0 0% | 5.37 -0.04 -0.74% | 5.31 -0.06 -1.12% | 5.27 -0.04 -0.75% | 5.16 | |||||||||||
| 2 月 | 5.20 -0.07 -1.33% | 5.20 0 0% | 5.07 -0.13 -2.5% | 5.37 0.3 5.92% | 5.25 -0.12 -2.23% | 5.18 -0.07 -1.33% | 5.17 -0.01 -0.19% | 5.20 0.03 0.58% | 5.17 -0.03 -0.58% | 5.21 0.04 0.77% | 5.23 0.02 0.38% | 5.16 -0.07 -1.34% | 5.18 | |||||||||||||||||||
| 3 月 | 5.10 -0.06 -1.16% | 5.16 0.06 1.18% | 5.22 0.06 1.16% | 5.19 -0.03 -0.57% | 5.19 0 0% | 5.19 0 0% | 5.36 0.17 3.28% | 5.28 -0.08 -1.49% | 5.22 -0.06 -1.14% | 5.24 0.02 0.38% | 4.72 -0.52 -9.92% | 4.55 -0.17 -3.6% | 4.75 0.2 4.4% | 4.57 -0.18 -3.79% | 4.47 -0.1 -2.19% | 4.49 0.02 0.45% | 4.53 0.04 0.89% | 4.51 -0.02 -0.44% | 4.57 0.06 1.33% | 4.53 -0.04 -0.88% | 4.85 | |||||||||||
| 4 月 | 4.45 -0.08 -1.77% | 4.44 -0.01 -0.22% | 4.40 -0.04 -0.9% | 4.42 0.02 0.45% | 4.45 0.03 0.68% | 4.56 0.11 2.47% | 4.62 0.06 1.32% | 4.59 -0.03 -0.65% | 4.75 0.16 3.49% | 4.78 0.03 0.63% | 4.80 0.02 0.42% | 4.85 0.05 1.04% | 4.87 0.02 0.41% | 4.82 -0.05 -1.03% | 4.76 -0.06 -1.24% | 4.75 -0.01 -0.21% | 4.62 -0.13 -2.74% | 4.65 0.03 0.65% | 4.69 0.04 0.86% | 4.66 | ||||||||||||
| 5 月 | 4.70 0.01 0.21% | 4.70 0 0% | 4.65 -0.05 -1.06% | 4.66 0.01 0.22% | 4.65 -0.01 -0.21% | 4.61 -0.04 -0.86% | 4.60 -0.01 -0.22% | 4.58 -0.02 -0.43% | 4.60 0.02 0.44% | 4.61 0.01 0.22% | 4.63 0.02 0.43% | 4.52 -0.11 -2.38% | 4.57 0.05 1.11% | 4.43 -0.14 -3.06% | 4.38 -0.05 -1.13% | 4.40 0.02 0.46% | 4.39 -0.01 -0.23% | 4.45 0.06 1.37% | 4.48 0.03 0.67% | 4.48 0 0% | 4.47 -0.01 -0.22% | 4.55 | ||||||||||
| 6 月 | 4.43 -0.04 -0.89% | 4.44 0.01 0.23% | 4.47 0.03 0.68% | 4.50 0.03 0.67% | 4.52 0.02 0.44% | 4.52 0 0% | 4.53 0.01 0.22% | 4.55 0.02 0.44% | 4.55 0 0% | 4.57 0.02 0.44% | 4.56 -0.01 -0.22% | 4.57 0.01 0.22% | 4.57 0 0% | 4.57 0 0% | 4.50 -0.07 -1.53% | 4.36 -0.14 -3.11% | 4.38 0.02 0.46% | 4.39 0.01 0.23% | 4.34 -0.05 -1.14% | 4.48 | ||||||||||||
| 7 月 | 4.34 0 0% | 4.35 0.01 0.23% | 4.34 -0.01 -0.23% | 4.34 0 0% | 4.34 0 0% | 4.40 0.06 1.38% | 4.37 -0.03 -0.68% | 4.34 -0.03 -0.69% | 4.35 0.01 0.23% | 4.32 -0.03 -0.69% | 4.24 -0.08 -1.85% | 4.21 -0.03 -0.71% | 4.00 -0.21 -4.99% | 4.03 0.03 0.75% | 4.00 -0.03 -0.74% | 3.80 -0.2 -5% | 3.55 -0.25 -6.58% | 3.82 0.27 7.61% | 3.93 0.11 2.88% | 3.96 0.03 0.76% | 4.35 0.39 9.85% | 4.37 0.02 0.46% | 4.38 0.01 0.23% | 4.18 | ||||||||
| 8 月 | 4.36 -0.02 -0.46% | 4.25 -0.11 -2.52% | 4.07 -0.18 -4.24% | 4.13 0.06 1.47% | 4.17 0.04 0.97% | 4.16 -0.01 -0.24% | 4.25 0.09 2.16% | 4.27 0.02 0.47% | 4.27 0 0% | 4.24 -0.03 -0.7% | 4.26 0.02 0.47% | 4.41 0.15 3.52% | 4.58 0.17 3.85% | 4.60 0.02 0.44% | 4.62 0.02 0.43% | 4.65 0.03 0.65% | 4.68 0.03 0.65% | 4.66 -0.02 -0.43% | 4.60 -0.06 -1.29% | 4.62 0.02 0.43% | 4.64 0.02 0.43% | 4.42 | ||||||||||
| 9 月 | 4.95 0.31 6.68% | 4.94 -0.01 -0.2% | 4.95 0.01 0.2% | 4.96 0.01 0.2% | 4.98 0.02 0.4% | 4.99 0.01 0.2% | 4.78 -0.21 -4.21% | 4.86 0.08 1.67% | 4.86 0 0% | 4.87 0.01 0.21% | 4.88 0.01 0.21% | 4.84 -0.04 -0.82% | 4.87 0.03 0.62% | 4.87 0 0% | 4.91 0.04 0.82% | 4.89 -0.02 -0.41% | 4.84 -0.05 -1.02% | 4.90 0.06 1.24% | 4.85 -0.05 -1.02% | 4.89 | ||||||||||||
| 10 月 | 4.84 -0.01 -0.21% | 4.82 -0.02 -0.41% | 4.77 -0.05 -1.04% | 4.74 -0.03 -0.63% | 4.64 -0.1 -2.11% | 4.59 -0.05 -1.08% | 4.69 0.1 2.18% | 4.71 0.02 0.43% | 4.73 0.02 0.42% | 4.88 0.15 3.17% | 4.90 0.02 0.41% | 4.91 0.01 0.2% | 5.28 0.37 7.54% | 5.80 0.52 9.85% | 5.70 -0.1 -1.72% | 6.25 0.55 9.65% | 6.05 -0.2 -3.2% | 5.70 -0.35 -5.79% | 5.65 -0.05 -0.88% | 5.67 0.02 0.35% | 5.77 0.1 1.76% | 5.18 | ||||||||||
| 11 月 | 5.64 -0.13 -2.25% | 5.58 -0.06 -1.06% | 5.50 -0.08 -1.43% | 5.52 0.02 0.36% | 5.41 -0.11 -1.99% | 5.52 0.11 2.03% | 5.36 -0.16 -2.9% | 5.33 -0.03 -0.56% | 5.18 -0.15 -2.81% | 5.08 -0.1 -1.93% | 5.16 0.08 1.57% | 5.11 -0.05 -0.97% | 5.00 -0.11 -2.15% | 4.95 -0.05 -1% | 5.44 0.49 9.9% | 5.45 0.01 0.18% | 5.31 -0.14 -2.57% | 5.39 0.08 1.51% | 5.56 0.17 3.15% | 5.41 -0.15 -2.7% | 5.35 -0.06 -1.11% | 5.34 | ||||||||||
| 12 月 | 5.30 -0.05 -0.93% | 5.54 0.24 4.53% | 5.50 -0.04 -0.72% | 5.41 -0.09 -1.64% | 5.33 -0.08 -1.48% | 5.49 0.16 3% | 5.46 -0.03 -0.55% | 5.43 -0.03 -0.55% | 5.41 -0.02 -0.37% | 5.25 -0.16 -2.96% | 5.26 0.01 0.19% | 5.35 0.09 1.71% | 5.29 -0.06 -1.12% | 5.26 -0.03 -0.57% | 5.33 0.07 1.33% | 5.35 0.02 0.38% | 5.32 -0.03 -0.56% | 5.34 0.02 0.38% | 5.50 0.16 3% | 5.38 -0.12 -2.18% | 5.91 0.53 9.85% | 6.50 0.59 9.98% | 5.46 |
說明:最高漲幅:9.98%最低跌幅:-9.92% 最高價:6.50最低價:3.55平均價:4.85,灰色底表示週末,漲138天(12.78)元,跌142天(-11.42)元,平盤23天
10%=9,8%=3,7%=2,6%=1,5%=1,4%=4,3%=13,2%=11,1%=37,0%=80,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,-5%=14,-6%=25,-7%=26,-8%=64,
| 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 | 4934 | 487005 | 153 | 2453935 | 5.25 | 5.25 | 4.98 | 5.04 | 0.06 | 0% | 5.02 | 1 | 5.05 | 6 | 0.00 |
| 2019-01-03 | 4934 | 432500 | 198 | 2174807 | 5.04 | 5.15 | 4.97 | 5.00 | 0.04 | -0.79% | 4.99 | 21 | 5.00 | 6 | 0.00 |
| 2019-01-04 | 4934 | 462402 | 245 | 2248478 | 4.99 | 4.99 | 4.77 | 4.90 | 0.10 | -2% | 4.89 | 5 | 4.90 | 13 | 0.00 |
| 2019-01-07 | 4934 | 432464 | 154 | 2148275 | 5.00 | 5.02 | 4.92 | 4.94 | 0.04 | 0.82% | 4.94 | 6 | 4.95 | 4 | 0.00 |
| 2019-01-08 | 4934 | 260105 | 147 | 1275373 | 5.00 | 5.00 | 4.87 | 4.94 | 0.00 | 0% | 4.93 | 2 | 4.94 | 5 | 0.00 |
| 2019-01-09 | 4934 | 648180 | 218 | 3180529 | 4.98 | 4.98 | 4.87 | 4.90 | 0.04 | -0.81% | 4.90 | 9 | 4.92 | 3 | 0.00 |
| 2019-01-10 | 4934 | 391009 | 149 | 1888107 | 4.96 | 4.96 | 4.80 | 4.81 | 0.09 | -1.84% | 4.81 | 4 | 4.84 | 2 | 0.00 |
| 2019-01-11 | 4934 | 373413 | 184 | 1786987 | 4.87 | 4.87 | 4.75 | 4.76 | 0.05 | -1.04% | 4.76 | 5 | 4.77 | 2 | 0.00 |
| 2019-01-14 | 4934 | 554053 | 269 | 2704915 | 4.84 | 4.96 | 4.80 | 4.89 | 0.13 | 2.73% | 4.89 | 10 | 4.90 | 12 | 0.00 |
| 2019-01-15 | 4934 | 448034 | 197 | 2193547 | 4.89 | 4.92 | 4.83 | 4.89 | 0.00 | 0% | 4.89 | 13 | 4.91 | 9 | 0.00 |
| 2019-01-16 | 4934 | 2876547 | 991 | 15200054 | 5.06 | 5.37 | 5.04 | 5.37 | 0.48 | 9.82% | 5.37 | 906 | 0.00 | 0 | 0.00 |
| 2019-01-18 | 4934 | 1090005 | 380 | 6046075 | 5.60 | 5.64 | 5.48 | 5.51 | 0.01 | 2.61% | 5.51 | 18 | 5.52 | 2 | 0.00 |
| 2019-01-21 | 4934 | 583122 | 258 | 3197666 | 5.67 | 5.67 | 5.42 | 5.42 | 0.09 | -1.63% | 5.41 | 25 | 5.42 | 6 | 0.00 |
| 2019-01-22 | 4934 | 495517 | 218 | 2647666 | 5.36 | 5.45 | 5.30 | 5.32 | 0.10 | -1.85% | 5.31 | 10 | 5.32 | 29 | 0.00 |
| 2019-01-23 | 4934 | 741052 | 198 | 3953589 | 5.26 | 5.45 | 5.26 | 5.43 | 0.11 | 2.07% | 5.40 | 3 | 5.43 | 4 | 0.00 |
| 2019-01-24 | 4934 | 326310 | 142 | 1771070 | 5.43 | 5.49 | 5.40 | 5.41 | 0.02 | -0.37% | 5.40 | 38 | 5.42 | 5 | 0.00 |
| 2019-01-25 | 4934 | 425516 | 182 | 2308980 | 5.49 | 5.49 | 5.37 | 5.41 | 0.00 | 0% | 5.40 | 2 | 5.41 | 9 | 0.00 |
| 2019-01-28 | 4934 | 431071 | 189 | 2321943 | 5.42 | 5.43 | 5.35 | 5.37 | 0.04 | -0.74% | 5.37 | 1 | 5.38 | 1 | 0.00 |
| 2019-01-29 | 4934 | 461010 | 167 | 2462353 | 5.43 | 5.43 | 5.29 | 5.31 | 0.06 | -1.12% | 5.30 | 6 | 5.31 | 41 | 0.00 |
| 2019-01-30 | 4934 | 450157 | 172 | 2375756 | 5.38 | 5.38 | 5.26 | 5.27 | 0.04 | -0.75% | 5.27 | 14 | 5.28 | 4 | 0.00 |
| 2019-02-11 | 4934 | 353090 | 221 | 1850140 | 5.31 | 5.38 | 5.19 | 5.20 | 0.07 | -1.33% | 5.19 | 17 | 5.21 | 3 | 0.00 |
| 2019-02-12 | 4934 | 450200 | 208 | 2341305 | 5.21 | 5.25 | 5.14 | 5.20 | 0.00 | 0% | 5.20 | 7 | 5.22 | 10 | 0.00 |
| 2019-02-13 | 4934 | 1209000 | 344 | 6144680 | 5.19 | 5.22 | 5.02 | 5.07 | 0.13 | -2.5% | 5.07 | 1 | 5.09 | 3 | 0.00 |
| 2019-02-14 | 4934 | 1269579 | 477 | 6712072 | 5.11 | 5.40 | 5.10 | 5.37 | 0.30 | 5.92% | 5.37 | 7 | 5.38 | 4 | 0.00 |
| 2019-02-18 | 4934 | 539727 | 345 | 2842169 | 5.20 | 5.38 | 5.11 | 5.25 | 0.05 | -2.23% | 5.25 | 1 | 5.28 | 3 | 0.00 |
| 2019-02-19 | 4934 | 642019 | 271 | 3344326 | 5.25 | 5.32 | 5.15 | 5.18 | 0.07 | -1.33% | 5.18 | 1 | 5.19 | 20 | 0.00 |
| 2019-02-20 | 4934 | 348770 | 155 | 1810930 | 5.25 | 5.25 | 5.16 | 5.17 | 0.01 | -0.19% | 5.17 | 15 | 5.21 | 10 | 0.00 |
| 2019-02-21 | 4934 | 480024 | 160 | 2495471 | 5.17 | 5.23 | 5.16 | 5.20 | 0.03 | 0.58% | 5.20 | 11 | 5.22 | 115 | 0.00 |
| 2019-02-22 | 4934 | 260418 | 110 | 1347297 | 5.19 | 5.21 | 5.16 | 5.17 | 0.03 | -0.58% | 5.17 | 3 | 5.19 | 2 | 0.00 |
| 2019-02-25 | 4934 | 492790 | 186 | 2558709 | 5.18 | 5.23 | 5.17 | 5.21 | 0.04 | 0.77% | 5.20 | 14 | 5.21 | 2 | 0.00 |
| 2019-02-26 | 4934 | 397131 | 160 | 2087561 | 5.23 | 5.30 | 5.21 | 5.23 | 0.02 | 0.38% | 5.22 | 33 | 5.23 | 2 | 0.00 |
| 2019-02-27 | 4934 | 495223 | 182 | 2562226 | 5.24 | 5.24 | 5.12 | 5.16 | 0.07 | -1.34% | 5.16 | 5 | 5.17 | 1 | 0.00 |
| 2019-03-04 | 4934 | 451395 | 180 | 2306077 | 5.08 | 5.15 | 5.08 | 5.10 | 0.06 | -1.16% | 5.10 | 79 | 5.12 | 4 | 0.00 |
| 2019-03-05 | 4934 | 568023 | 216 | 2941879 | 5.16 | 5.22 | 5.11 | 5.16 | 0.06 | 1.18% | 5.16 | 6 | 5.17 | 3 | 0.00 |
| 2019-03-06 | 4934 | 542450 | 278 | 2820040 | 5.16 | 5.24 | 5.14 | 5.22 | 0.06 | 1.16% | 5.21 | 16 | 5.22 | 9 | 0.00 |
| 2019-03-07 | 4934 | 607630 | 255 | 3184440 | 5.20 | 5.32 | 5.18 | 5.19 | 0.03 | -0.57% | 5.19 | 5 | 5.22 | 9 | 0.00 |
| 2019-03-08 | 4934 | 486029 | 229 | 2542095 | 5.29 | 5.29 | 5.19 | 5.19 | 0.00 | 0% | 5.19 | 43 | 5.21 | 1 | 0.00 |
| 2019-03-11 | 4934 | 412108 | 209 | 2150814 | 5.28 | 5.28 | 5.18 | 5.19 | 0.00 | 0% | 5.19 | 23 | 5.22 | 3 | 0.00 |
| 2019-03-12 | 4934 | 1236592 | 472 | 6561208 | 5.22 | 5.36 | 5.22 | 5.36 | 0.17 | 3.28% | 5.33 | 7 | 5.36 | 24 | 0.00 |
| 2019-03-13 | 4934 | 604042 | 259 | 3203500 | 5.36 | 5.36 | 5.28 | 5.28 | 0.08 | -1.49% | 5.28 | 35 | 5.29 | 1 | 0.00 |
| 2019-03-14 | 4934 | 529033 | 261 | 2778936 | 5.32 | 5.35 | 5.21 | 5.22 | 0.06 | -1.14% | 5.22 | 19 | 5.25 | 1 | 0.00 |
| 2019-03-15 | 4934 | 718226 | 303 | 3746827 | 5.22 | 5.27 | 5.19 | 5.24 | 0.02 | 0.38% | 5.21 | 1 | 5.24 | 2 | 0.00 |
| 2019-03-18 | 4934 | 6315710 | 1709 | 30263173 | 4.91 | 4.97 | 4.72 | 4.72 | 0.52 | -9.92% | 0.00 | 0 | 4.72 | 224 | 0.00 |
| 2019-03-19 | 4934 | 2593987 | 876 | 11716943 | 4.40 | 4.67 | 4.40 | 4.55 | 0.17 | -3.6% | 4.54 | 10 | 4.55 | 26 | 0.00 |
| 2019-03-20 | 4934 | 1124776 | 623 | 5272580 | 4.70 | 4.78 | 4.60 | 4.75 | 0.20 | 4.4% | 4.74 | 1 | 4.75 | 108 | 0.00 |
| 2019-03-21 | 4934 | 2576235 | 843 | 11695660 | 4.63 | 4.75 | 4.48 | 4.57 | 0.18 | -3.79% | 4.52 | 5 | 4.58 | 25 | 0.00 |
| 2019-03-22 | 4934 | 1076400 | 451 | 4841193 | 4.51 | 4.59 | 4.47 | 4.47 | 0.10 | -2.19% | 4.47 | 43 | 4.48 | 2 | 0.00 |
| 2019-03-25 | 4934 | 945598 | 367 | 4172866 | 4.35 | 4.49 | 4.33 | 4.49 | 0.02 | 0.45% | 4.48 | 1 | 4.49 | 18 | 0.00 |
| 2019-03-26 | 4934 | 782002 | 260 | 3539738 | 4.48 | 4.57 | 4.48 | 4.53 | 0.04 | 0.89% | 4.51 | 23 | 4.53 | 14 | 0.00 |
| 2019-03-27 | 4934 | 465000 | 200 | 2097650 | 4.53 | 4.54 | 4.48 | 4.51 | 0.02 | -0.44% | 4.50 | 5 | 4.51 | 74 | 0.00 |
| 2019-03-28 | 4934 | 1042001 | 337 | 4745334 | 4.50 | 4.59 | 4.50 | 4.57 | 0.06 | 1.33% | 4.56 | 1 | 4.57 | 33 | 0.00 |
| 2019-03-29 | 4934 | 1158073 | 313 | 5239425 | 4.57 | 4.58 | 4.48 | 4.53 | 0.04 | -0.88% | 4.52 | 15 | 4.53 | 10 | 0.00 |
| 2019-04-01 | 4934 | 1227803 | 419 | 5509330 | 4.55 | 4.56 | 4.42 | 4.45 | 0.08 | -1.77% | 4.45 | 68 | 4.46 | 10 | 0.00 |
| 2019-04-02 | 4934 | 614807 | 248 | 2735338 | 4.45 | 4.49 | 4.43 | 4.44 | 0.01 | -0.22% | 4.43 | 113 | 4.44 | 2 | 0.00 |
| 2019-04-03 | 4934 | 1063250 | 363 | 4673678 | 4.46 | 4.48 | 4.35 | 4.40 | 0.04 | -0.9% | 4.39 | 2 | 4.40 | 62 | 0.00 |
| 2019-04-08 | 4934 | 1390802 | 400 | 6124747 | 4.35 | 4.46 | 4.35 | 4.42 | 0.02 | 0.45% | 4.41 | 13 | 4.42 | 1 | 0.00 |
| 2019-04-09 | 4934 | 642722 | 247 | 2847348 | 4.46 | 4.46 | 4.41 | 4.45 | 0.03 | 0.68% | 4.44 | 10 | 4.45 | 93 | 0.00 |
| 2019-04-10 | 4934 | 975354 | 350 | 4372647 | 4.41 | 4.56 | 4.41 | 4.56 | 0.11 | 2.47% | 4.54 | 10 | 4.56 | 5 | 0.00 |
| 2019-04-11 | 4934 | 881000 | 356 | 4054250 | 4.57 | 4.68 | 4.53 | 4.62 | 0.06 | 1.32% | 4.62 | 29 | 4.64 | 20 | 0.00 |
| 2019-04-12 | 4934 | 701040 | 228 | 3199632 | 4.62 | 4.63 | 4.51 | 4.59 | 0.03 | -0.65% | 4.58 | 50 | 4.59 | 75 | 0.00 |
| 2019-04-15 | 4934 | 1855001 | 516 | 8842485 | 4.95 | 4.95 | 4.62 | 4.75 | 0.16 | 3.49% | 4.75 | 122 | 4.79 | 7 | 0.00 |
| 2019-04-17 | 4934 | 1122306 | 350 | 5274628 | 4.70 | 4.80 | 4.65 | 4.78 | 0.03 | 0.63% | 4.76 | 1 | 4.78 | 65 | 0.00 |
| 2019-04-18 | 4934 | 1395805 | 436 | 6685448 | 4.78 | 4.90 | 4.66 | 4.80 | 0.02 | 0.42% | 4.70 | 17 | 4.80 | 18 | 0.00 |
| 2019-04-19 | 4934 | 968323 | 283 | 4642534 | 4.79 | 4.85 | 4.73 | 4.85 | 0.05 | 1.04% | 4.83 | 40 | 4.85 | 34 | 0.00 |
| 2019-04-22 | 4934 | 896912 | 238 | 4344647 | 4.90 | 4.90 | 4.81 | 4.87 | 0.02 | 0.41% | 4.87 | 63 | 4.88 | 54 | 0.00 |
| 2019-04-23 | 4934 | 1522411 | 262 | 7292251 | 4.86 | 4.88 | 4.74 | 4.82 | 0.05 | -1.03% | 4.80 | 50 | 4.82 | 17 | 0.00 |
| 2019-04-24 | 4934 | 1094411 | 260 | 5185539 | 4.81 | 4.81 | 4.67 | 4.76 | 0.06 | -1.24% | 4.74 | 40 | 4.76 | 56 | 0.00 |
| 2019-04-25 | 4934 | 1027000 | 186 | 4863430 | 4.77 | 4.79 | 4.69 | 4.75 | 0.01 | -0.21% | 4.75 | 37 | 4.76 | 167 | 0.00 |
| 2019-04-26 | 4934 | 917880 | 253 | 4246513 | 4.70 | 4.76 | 4.56 | 4.62 | 0.13 | -2.74% | 4.59 | 10 | 4.62 | 42 | 0.00 |
| 2019-04-29 | 4934 | 914225 | 202 | 4187512 | 4.62 | 4.65 | 4.50 | 4.65 | 0.03 | 0.65% | 4.62 | 201 | 4.65 | 29 | 0.00 |
| 2019-04-30 | 4934 | 855930 | 185 | 3976221 | 4.65 | 4.69 | 4.56 | 4.69 | 0.04 | 0.86% | 4.66 | 101 | 4.69 | 50 | 0.00 |
| 2019-05-02 | 4934 | 707310 | 183 | 3285584 | 4.60 | 4.70 | 4.59 | 4.70 | 0.01 | 0.21% | 4.67 | 10 | 4.70 | 25 | 0.00 |
| 2019-05-03 | 4934 | 814099 | 205 | 3799591 | 4.73 | 4.73 | 4.62 | 4.70 | 0.00 | 0% | 4.65 | 64 | 4.70 | 70 | 0.00 |
| 2019-05-06 | 4934 | 1072913 | 282 | 4873991 | 4.68 | 4.68 | 4.46 | 4.65 | 0.05 | -1.06% | 4.64 | 100 | 4.65 | 43 | 0.00 |
| 2019-05-07 | 4934 | 1000826 | 251 | 4651486 | 4.58 | 4.69 | 4.57 | 4.66 | 0.01 | 0.22% | 4.66 | 29 | 4.67 | 78 | 0.00 |
| 2019-05-08 | 4934 | 962006 | 266 | 4443375 | 4.60 | 4.68 | 4.55 | 4.65 | 0.01 | -0.21% | 4.65 | 6 | 4.66 | 148 | 0.00 |
| 2019-05-09 | 4934 | 601001 | 145 | 2760454 | 4.59 | 4.68 | 4.56 | 4.61 | 0.04 | -0.86% | 4.60 | 56 | 4.61 | 126 | 0.00 |
| 2019-05-10 | 4934 | 532004 | 182 | 2441117 | 4.60 | 4.67 | 4.52 | 4.60 | 0.01 | -0.22% | 4.59 | 50 | 4.60 | 63 | 0.00 |
| 2019-05-13 | 4934 | 576004 | 182 | 2612466 | 4.55 | 4.62 | 4.47 | 4.58 | 0.02 | -0.43% | 4.56 | 15 | 4.58 | 17 | 0.00 |
| 2019-05-14 | 4934 | 852003 | 208 | 3863395 | 4.57 | 4.60 | 4.48 | 4.60 | 0.02 | 0.44% | 4.50 | 4 | 4.60 | 14 | 0.00 |
| 2019-05-15 | 4934 | 758207 | 215 | 3490915 | 4.60 | 4.64 | 4.56 | 4.61 | 0.01 | 0.22% | 4.61 | 19 | 4.62 | 211 | 0.00 |
| 2019-05-16 | 4934 | 1398090 | 299 | 6441194 | 4.63 | 4.64 | 4.55 | 4.63 | 0.02 | 0.43% | 4.62 | 140 | 4.63 | 61 | 0.00 |
| 2019-05-17 | 4934 | 1627000 | 366 | 7479290 | 4.64 | 4.66 | 4.51 | 4.52 | 0.11 | -2.38% | 4.52 | 24 | 4.58 | 4 | 0.00 |
| 2019-05-20 | 4934 | 1127001 | 264 | 5097754 | 4.51 | 4.60 | 4.44 | 4.57 | 0.05 | 1.11% | 4.44 | 9 | 4.57 | 16 | 0.00 |
| 2019-05-22 | 4934 | 1685092 | 333 | 7464884 | 4.50 | 4.51 | 4.39 | 4.43 | 0.08 | -3.06% | 4.41 | 1 | 4.43 | 69 | 0.00 |
| 2019-05-23 | 4934 | 1207001 | 239 | 5254594 | 4.42 | 4.42 | 4.32 | 4.38 | 0.05 | -1.13% | 4.36 | 10 | 4.38 | 41 | 0.00 |
| 2019-05-24 | 4934 | 677852 | 218 | 2956516 | 4.35 | 4.40 | 4.31 | 4.40 | 0.02 | 0.46% | 4.39 | 100 | 4.40 | 25 | 0.00 |
| 2019-05-27 | 4934 | 1054111 | 201 | 4592276 | 4.40 | 4.43 | 4.32 | 4.39 | 0.01 | -0.23% | 4.37 | 10 | 4.39 | 47 | 0.00 |
| 2019-05-28 | 4934 | 649062 | 166 | 2842278 | 4.35 | 4.45 | 4.33 | 4.45 | 0.06 | 1.37% | 4.43 | 100 | 4.45 | 97 | 0.00 |
| 2019-05-29 | 4934 | 814233 | 185 | 3603736 | 4.43 | 4.48 | 4.39 | 4.48 | 0.03 | 0.67% | 4.45 | 51 | 4.49 | 21 | 0.00 |
| 2019-05-30 | 4934 | 691917 | 166 | 3073659 | 4.45 | 4.50 | 4.42 | 4.48 | 0.00 | 0% | 4.47 | 100 | 4.48 | 98 | 0.00 |
| 2019-05-31 | 4934 | 1242422 | 269 | 5506655 | 4.47 | 4.48 | 4.38 | 4.47 | 0.01 | -0.22% | 4.47 | 42 | 4.48 | 99 | 0.00 |
| 2019-06-03 | 4934 | 621416 | 155 | 2735186 | 4.45 | 4.45 | 4.37 | 4.43 | 0.04 | -0.89% | 4.40 | 1 | 4.43 | 13 | 0.00 |
| 2019-06-04 | 4934 | 390000 | 141 | 1720380 | 4.43 | 4.45 | 4.37 | 4.44 | 0.01 | 0.23% | 4.43 | 27 | 4.44 | 65 | 0.00 |
| 2019-06-05 | 4934 | 785502 | 175 | 3494012 | 4.46 | 4.47 | 4.40 | 4.47 | 0.03 | 0.68% | 4.40 | 6 | 4.47 | 78 | 0.00 |
| 2019-06-06 | 4934 | 1058420 | 226 | 4710168 | 4.47 | 4.50 | 4.40 | 4.50 | 0.03 | 0.67% | 4.49 | 100 | 4.50 | 108 | 0.00 |
| 2019-06-10 | 4934 | 886001 | 201 | 3984774 | 4.53 | 4.53 | 4.45 | 4.52 | 0.02 | 0.44% | 4.51 | 183 | 4.52 | 57 | 0.00 |
| 2019-06-11 | 4934 | 688090 | 151 | 3094471 | 4.54 | 4.54 | 4.47 | 4.52 | 0.00 | 0% | 4.51 | 50 | 4.52 | 192 | 0.00 |
| 2019-06-12 | 4934 | 880200 | 217 | 3962505 | 4.50 | 4.53 | 4.46 | 4.53 | 0.01 | 0.22% | 4.52 | 20 | 4.53 | 137 | 0.00 |
| 2019-06-13 | 4934 | 682093 | 204 | 3074202 | 4.48 | 4.55 | 4.46 | 4.55 | 0.02 | 0.44% | 4.54 | 20 | 4.55 | 56 | 0.00 |
| 2019-06-14 | 4934 | 543383 | 157 | 2458122 | 4.55 | 4.56 | 4.49 | 4.55 | 0.00 | 0% | 4.54 | 50 | 4.55 | 41 | 0.00 |
| 2019-06-17 | 4934 | 555002 | 189 | 2534708 | 4.58 | 4.59 | 4.52 | 4.57 | 0.02 | 0.44% | 4.56 | 20 | 4.57 | 37 | 0.00 |
| 2019-06-18 | 4934 | 604451 | 153 | 2734504 | 4.57 | 4.58 | 4.48 | 4.56 | 0.01 | -0.22% | 4.55 | 50 | 4.56 | 36 | 0.00 |
| 2019-06-19 | 4934 | 1208420 | 252 | 5471813 | 4.59 | 4.59 | 4.48 | 4.57 | 0.01 | 0.22% | 4.56 | 40 | 4.57 | 27 | 0.00 |
| 2019-06-20 | 4934 | 623002 | 156 | 2829048 | 4.57 | 4.57 | 4.50 | 4.57 | 0.00 | 0% | 4.56 | 50 | 4.57 | 216 | 0.00 |
| 2019-06-21 | 4934 | 938091 | 223 | 4252739 | 4.55 | 4.58 | 4.48 | 4.57 | 0.00 | 0% | 4.49 | 4 | 4.57 | 81 | 0.00 |
| 2019-06-24 | 4934 | 682003 | 164 | 3064833 | 4.52 | 4.55 | 4.48 | 4.50 | 0.07 | -1.53% | 4.50 | 48 | 4.51 | 116 | 0.00 |
| 2019-06-25 | 4934 | 1940051 | 437 | 8519403 | 4.50 | 4.50 | 4.35 | 4.36 | 0.14 | -3.11% | 4.36 | 9 | 4.37 | 59 | 0.00 |
| 2019-06-26 | 4934 | 598000 | 180 | 2606330 | 4.36 | 4.40 | 4.33 | 4.38 | 0.02 | 0.46% | 4.38 | 30 | 4.39 | 40 | 0.00 |
| 2019-06-27 | 4934 | 726173 | 214 | 3163833 | 4.40 | 4.40 | 4.32 | 4.39 | 0.01 | 0.23% | 4.38 | 30 | 4.39 | 89 | 0.00 |
| 2019-06-28 | 4934 | 752695 | 195 | 3250218 | 4.36 | 4.37 | 4.30 | 4.34 | 0.05 | -1.14% | 4.31 | 1 | 4.34 | 100 | 0.00 |
| 2019-07-01 | 4934 | 657430 | 183 | 2846781 | 4.34 | 4.36 | 4.30 | 4.34 | 0.00 | 0% | 4.32 | 52 | 4.34 | 191 | 0.00 |
| 2019-07-02 | 4934 | 728300 | 186 | 3150796 | 4.33 | 4.35 | 4.30 | 4.35 | 0.01 | 0.23% | 4.31 | 4 | 4.35 | 141 | 0.00 |
| 2019-07-03 | 4934 | 457001 | 144 | 1972794 | 4.33 | 4.35 | 4.30 | 4.34 | 0.01 | -0.23% | 4.31 | 2 | 4.34 | 82 | 0.00 |
| 2019-07-04 | 4934 | 716180 | 161 | 3089114 | 4.31 | 4.34 | 4.30 | 4.34 | 0.00 | 0% | 4.33 | 20 | 4.34 | 101 | 0.00 |
| 2019-07-05 | 4934 | 939001 | 185 | 4055874 | 4.34 | 4.35 | 4.30 | 4.34 | 0.00 | 0% | 4.33 | 58 | 4.34 | 83 | 0.00 |
| 2019-07-08 | 4934 | 1058555 | 202 | 4578873 | 4.32 | 4.40 | 4.28 | 4.40 | 0.06 | 1.38% | 4.38 | 10 | 4.40 | 87 | 0.00 |
| 2019-07-09 | 4934 | 705082 | 136 | 3062161 | 4.36 | 4.38 | 4.31 | 4.37 | 0.03 | -0.68% | 4.31 | 37 | 4.37 | 35 | 0.00 |
| 2019-07-10 | 4934 | 572691 | 167 | 2476764 | 4.36 | 4.37 | 4.31 | 4.34 | 0.03 | -0.69% | 4.33 | 10 | 4.34 | 5 | 0.00 |
| 2019-07-11 | 4934 | 691002 | 189 | 2984848 | 4.35 | 4.35 | 4.29 | 4.35 | 0.01 | 0.23% | 4.33 | 30 | 4.35 | 31 | 0.00 |
| 2019-07-12 | 4934 | 815000 | 206 | 3501190 | 4.35 | 4.35 | 4.26 | 4.32 | 0.03 | -0.69% | 4.30 | 1 | 4.32 | 19 | 0.00 |
| 2019-07-15 | 4934 | 763821 | 230 | 3247457 | 4.30 | 4.31 | 4.23 | 4.24 | 0.08 | -1.85% | 4.23 | 8 | 4.24 | 3 | 0.00 |
| 2019-07-16 | 4934 | 681168 | 220 | 2860735 | 4.22 | 4.23 | 4.18 | 4.21 | 0.03 | -0.71% | 4.20 | 57 | 4.21 | 4 | 0.00 |
| 2019-07-17 | 4934 | 3397275 | 716 | 13728350 | 4.19 | 4.19 | 3.95 | 4.00 | 0.21 | -4.99% | 3.98 | 9 | 4.00 | 18 | 0.00 |
| 2019-07-18 | 4934 | 1663625 | 425 | 6650882 | 3.96 | 4.05 | 3.95 | 4.03 | 0.03 | 0.75% | 4.00 | 40 | 4.03 | 46 | 0.00 |
| 2019-07-19 | 4934 | 858248 | 227 | 3434518 | 4.03 | 4.06 | 3.96 | 4.00 | 0.03 | -0.74% | 3.99 | 2 | 4.00 | 69 | 0.00 |
| 2019-07-22 | 4934 | 2502801 | 652 | 9667992 | 3.97 | 4.00 | 3.79 | 3.80 | 0.20 | -5% | 3.80 | 25 | 3.81 | 166 | 0.00 |
| 2019-07-23 | 4934 | 3028494 | 614 | 11133504 | 3.83 | 3.84 | 3.46 | 3.55 | 0.25 | -6.58% | 3.54 | 30 | 3.55 | 61 | 0.00 |
| 2019-07-24 | 4934 | 2892250 | 636 | 10688525 | 3.56 | 3.82 | 3.56 | 3.82 | 0.27 | 7.61% | 3.81 | 12 | 3.82 | 13 | 0.00 |
| 2019-07-25 | 4934 | 1574757 | 382 | 6120808 | 3.82 | 3.95 | 3.79 | 3.93 | 0.11 | 2.88% | 3.88 | 10 | 3.93 | 12 | 0.00 |
| 2019-07-26 | 4934 | 1272468 | 264 | 4999037 | 3.89 | 3.97 | 3.87 | 3.96 | 0.03 | 0.76% | 3.95 | 3 | 3.96 | 94 | 0.00 |
| 2019-07-29 | 4934 | 5836700 | 1152 | 24947490 | 3.97 | 4.35 | 3.95 | 4.35 | 0.39 | 9.85% | 4.34 | 105 | 4.35 | 272 | 0.00 |
| 2019-07-30 | 4934 | 2867472 | 715 | 12568324 | 4.35 | 4.50 | 4.22 | 4.37 | 0.02 | 0.46% | 4.37 | 21 | 4.38 | 81 | 0.00 |
| 2019-07-31 | 4934 | 2044001 | 496 | 8995674 | 4.40 | 4.46 | 4.31 | 4.38 | 0.01 | 0.23% | 4.37 | 112 | 4.38 | 63 | 0.00 |
| 2019-08-01 | 4934 | 1252551 | 363 | 5416735 | 4.30 | 4.40 | 4.26 | 4.36 | 0.02 | -0.46% | 4.35 | 50 | 4.36 | 81 | 0.00 |
| 2019-08-02 | 4934 | 1056000 | 280 | 4466430 | 4.36 | 4.36 | 4.18 | 4.25 | 0.11 | -2.52% | 4.20 | 10 | 4.25 | 30 | 0.00 |
| 2019-08-05 | 4934 | 1308010 | 373 | 5334900 | 4.24 | 4.27 | 4.03 | 4.07 | 0.18 | -4.24% | 4.04 | 2 | 4.07 | 33 | 0.00 |
| 2019-08-06 | 4934 | 1348000 | 367 | 5342260 | 3.89 | 4.13 | 3.82 | 4.13 | 0.06 | 1.47% | 4.10 | 60 | 4.13 | 24 | 0.00 |
| 2019-08-07 | 4934 | 1243008 | 250 | 5130052 | 4.19 | 4.20 | 4.03 | 4.17 | 0.04 | 0.97% | 4.12 | 61 | 4.17 | 29 | 0.00 |
| 2019-08-08 | 4934 | 985503 | 220 | 4072191 | 4.12 | 4.20 | 4.09 | 4.16 | 0.01 | -0.24% | 4.16 | 36 | 4.17 | 177 | 0.00 |
| 2019-08-12 | 4934 | 1222001 | 307 | 5130844 | 4.15 | 4.26 | 4.09 | 4.25 | 0.09 | 2.16% | 4.24 | 88 | 4.25 | 145 | 0.00 |
| 2019-08-13 | 4934 | 1117376 | 252 | 4714385 | 4.16 | 4.27 | 4.15 | 4.27 | 0.02 | 0.47% | 4.25 | 112 | 4.27 | 24 | 0.00 |
| 2019-08-14 | 4934 | 1171164 | 253 | 4958972 | 4.27 | 4.33 | 4.19 | 4.27 | 0.00 | 0% | 4.27 | 26 | 4.28 | 75 | 0.00 |
| 2019-08-15 | 4934 | 961558 | 215 | 3995354 | 4.12 | 4.24 | 4.07 | 4.24 | 0.03 | -0.7% | 4.18 | 20 | 4.24 | 3 | 0.00 |
| 2019-08-16 | 4934 | 1028191 | 246 | 4356877 | 4.24 | 4.28 | 4.18 | 4.26 | 0.02 | 0.47% | 4.25 | 20 | 4.26 | 146 | 0.00 |
| 2019-08-19 | 4934 | 2887495 | 649 | 12501065 | 4.28 | 4.42 | 4.22 | 4.41 | 0.15 | 3.52% | 4.41 | 16 | 4.42 | 68 | 0.00 |
| 2019-08-20 | 4934 | 3598928 | 733 | 16400787 | 4.50 | 4.62 | 4.41 | 4.58 | 0.17 | 3.85% | 4.57 | 64 | 4.58 | 9 | 0.00 |
| 2019-08-21 | 4934 | 2001527 | 529 | 9186307 | 4.59 | 4.65 | 4.53 | 4.60 | 0.02 | 0.44% | 4.59 | 56 | 4.60 | 103 | 0.00 |
| 2019-08-22 | 4934 | 2926016 | 563 | 13517250 | 4.63 | 4.69 | 4.55 | 4.62 | 0.02 | 0.43% | 4.58 | 20 | 4.62 | 45 | 0.00 |
| 2019-08-23 | 4934 | 1773060 | 405 | 8179477 | 4.62 | 4.66 | 4.57 | 4.65 | 0.03 | 0.65% | 4.63 | 114 | 4.65 | 106 | 0.00 |
| 2019-08-26 | 4934 | 1694002 | 403 | 7852548 | 4.60 | 4.70 | 4.49 | 4.68 | 0.03 | 0.65% | 4.67 | 1 | 4.68 | 147 | 0.00 |
| 2019-08-27 | 4934 | 1641000 | 292 | 7600300 | 4.68 | 4.68 | 4.58 | 4.66 | 0.02 | -0.43% | 4.65 | 50 | 4.66 | 149 | 0.00 |
| 2019-08-28 | 4934 | 2386753 | 393 | 10923980 | 4.68 | 4.68 | 4.50 | 4.60 | 0.06 | -1.29% | 4.55 | 15 | 4.60 | 128 | 0.00 |
| 2019-08-29 | 4934 | 1250005 | 252 | 5695802 | 4.60 | 4.64 | 4.48 | 4.62 | 0.02 | 0.43% | 4.61 | 100 | 4.62 | 49 | 0.00 |
| 2019-08-30 | 4934 | 1764488 | 304 | 8160839 | 4.62 | 4.66 | 4.56 | 4.64 | 0.02 | 0.43% | 4.63 | 16 | 4.64 | 19 | 0.00 |
| 2019-09-02 | 4934 | 3758495 | 842 | 18243865 | 4.66 | 5.00 | 4.65 | 4.95 | 0.31 | 6.68% | 4.94 | 50 | 4.95 | 287 | 0.00 |
| 2019-09-03 | 4934 | 3257813 | 666 | 15990675 | 5.00 | 5.10 | 4.80 | 4.94 | 0.01 | -0.2% | 4.90 | 2 | 4.94 | 7 | 0.00 |
| 2019-09-04 | 4934 | 1712100 | 282 | 8406510 | 4.90 | 4.96 | 4.83 | 4.95 | 0.01 | 0.2% | 4.93 | 45 | 4.95 | 264 | 0.00 |
| 2019-09-05 | 4934 | 1100021 | 217 | 5447693 | 5.00 | 5.02 | 4.90 | 4.96 | 0.01 | 0.2% | 4.96 | 5 | 4.97 | 100 | 0.00 |
| 2019-09-06 | 4934 | 1419318 | 272 | 7023984 | 4.99 | 5.00 | 4.90 | 4.98 | 0.02 | 0.4% | 4.97 | 50 | 4.98 | 90 | 0.00 |
| 2019-09-09 | 4934 | 1083500 | 208 | 5351042 | 4.98 | 4.99 | 4.88 | 4.99 | 0.01 | 0.2% | 4.98 | 50 | 4.99 | 69 | 0.00 |
| 2019-09-10 | 4934 | 2504111 | 413 | 12183107 | 4.98 | 4.99 | 4.76 | 4.78 | 0.21 | -4.21% | 4.77 | 6 | 4.79 | 16 | 0.00 |
| 2019-09-11 | 4934 | 1184001 | 246 | 5686855 | 4.78 | 4.86 | 4.75 | 4.86 | 0.08 | 1.67% | 4.80 | 6 | 4.86 | 225 | 0.00 |
| 2019-09-12 | 4934 | 1637000 | 267 | 7925020 | 4.87 | 4.90 | 4.80 | 4.86 | 0.00 | 0% | 4.85 | 35 | 4.86 | 68 | 0.00 |
| 2019-09-16 | 4934 | 656009 | 178 | 3186072 | 4.86 | 4.88 | 4.83 | 4.87 | 0.01 | 0.21% | 4.86 | 50 | 4.87 | 77 | 0.00 |
| 2019-09-17 | 4934 | 897019 | 176 | 4339733 | 4.87 | 4.88 | 4.79 | 4.88 | 0.01 | 0.21% | 4.87 | 52 | 4.88 | 45 | 0.00 |
| 2019-09-18 | 4934 | 1503037 | 291 | 7223468 | 4.85 | 4.88 | 4.77 | 4.84 | 0.04 | -0.82% | 4.84 | 23 | 4.85 | 123 | 0.00 |
| 2019-09-19 | 4934 | 1037011 | 209 | 5003686 | 4.79 | 4.87 | 4.75 | 4.87 | 0.03 | 0.62% | 4.84 | 50 | 4.87 | 100 | 0.00 |
| 2019-09-20 | 4934 | 830000 | 198 | 3997450 | 4.86 | 4.87 | 4.78 | 4.87 | 0.00 | 0% | 4.86 | 100 | 4.87 | 51 | 0.00 |
| 2019-09-23 | 4934 | 1211000 | 273 | 5913230 | 4.85 | 4.91 | 4.83 | 4.91 | 0.04 | 0.82% | 4.91 | 2 | 4.92 | 78 | 0.00 |
| 2019-09-24 | 4934 | 1201004 | 191 | 5860536 | 4.92 | 4.92 | 4.82 | 4.89 | 0.02 | -0.41% | 4.89 | 8 | 4.90 | 116 | 0.00 |
| 2019-09-25 | 4934 | 1266005 | 270 | 6073780 | 4.87 | 4.87 | 4.76 | 4.84 | 0.05 | -1.02% | 4.83 | 10 | 4.84 | 47 | 0.00 |
| 2019-09-26 | 4934 | 1630001 | 240 | 7864414 | 4.84 | 4.90 | 4.76 | 4.90 | 0.06 | 1.24% | 4.90 | 286 | 4.92 | 13 | 0.00 |
| 2019-09-27 | 4934 | 1419003 | 229 | 6802362 | 4.89 | 4.89 | 4.76 | 4.85 | 0.05 | -1.02% | 4.78 | 1 | 4.85 | 40 | 0.00 |
| 2019-10-01 | 4934 | 833502 | 195 | 4015414 | 4.85 | 4.86 | 4.78 | 4.84 | 0.01 | -0.21% | 4.78 | 15 | 4.84 | 6 | 0.00 |
| 2019-10-02 | 4934 | 512509 | 134 | 2463697 | 4.83 | 4.84 | 4.77 | 4.82 | 0.02 | -0.41% | 4.81 | 100 | 4.82 | 67 | 0.00 |
| 2019-10-03 | 4934 | 743663 | 157 | 3539520 | 4.77 | 4.83 | 4.73 | 4.77 | 0.05 | -1.04% | 4.75 | 127 | 4.77 | 41 | 0.00 |
| 2019-10-04 | 4934 | 1193477 | 253 | 5626590 | 4.79 | 4.79 | 4.65 | 4.74 | 0.03 | -0.63% | 4.74 | 6 | 4.75 | 22 | 0.00 |
| 2019-10-07 | 4934 | 1187974 | 263 | 5483367 | 4.68 | 4.68 | 4.55 | 4.64 | 0.10 | -2.11% | 4.60 | 10 | 4.64 | 21 | 0.00 |
| 2019-10-08 | 4934 | 698474 | 169 | 3197878 | 4.63 | 4.64 | 4.54 | 4.59 | 0.05 | -1.08% | 4.54 | 6 | 4.59 | 6 | 0.00 |
| 2019-10-09 | 4934 | 848547 | 280 | 3964241 | 4.65 | 4.72 | 4.62 | 4.69 | 0.10 | 2.18% | 4.68 | 50 | 4.69 | 365 | 0.00 |
| 2019-10-14 | 4934 | 708005 | 192 | 3339370 | 4.77 | 4.78 | 4.67 | 4.71 | 0.02 | 0.43% | 4.71 | 46 | 4.72 | 407 | 0.00 |
| 2019-10-15 | 4934 | 1074541 | 211 | 5009501 | 4.67 | 4.73 | 4.61 | 4.73 | 0.02 | 0.42% | 4.70 | 30 | 4.73 | 45 | 0.00 |
| 2019-10-16 | 4934 | 2344000 | 496 | 11359360 | 4.73 | 4.90 | 4.73 | 4.88 | 0.15 | 3.17% | 4.87 | 25 | 4.88 | 85 | 0.00 |
| 2019-10-17 | 4934 | 1562553 | 330 | 7603078 | 4.89 | 4.90 | 4.81 | 4.90 | 0.02 | 0.41% | 4.88 | 40 | 4.90 | 202 | 0.00 |
| 2019-10-18 | 4934 | 1634101 | 350 | 8009182 | 4.89 | 4.95 | 4.85 | 4.91 | 0.01 | 0.2% | 4.90 | 10 | 4.91 | 62 | 0.00 |
| 2019-10-21 | 4934 | 4937512 | 988 | 25150645 | 4.91 | 5.28 | 4.90 | 5.28 | 0.37 | 7.54% | 5.28 | 1 | 5.29 | 66 | 0.00 |
| 2019-10-22 | 4934 | 12501257 | 2316 | 72020214 | 5.47 | 5.80 | 5.34 | 5.80 | 0.52 | 9.85% | 5.80 | 58 | 0.00 | 0 | 0.00 |
| 2019-10-23 | 4934 | 5895074 | 1433 | 33373426 | 5.66 | 5.78 | 5.55 | 5.70 | 0.10 | -1.72% | 5.70 | 68 | 5.71 | 1 | 0.00 |
| 2019-10-24 | 4934 | 8878756 | 2116 | 53255527 | 5.71 | 6.25 | 5.70 | 6.25 | 0.55 | 9.65% | 6.24 | 47 | 6.25 | 213 | 0.00 |
| 2019-10-25 | 4934 | 6930137 | 1622 | 42329831 | 6.30 | 6.32 | 5.90 | 6.05 | 0.20 | -3.2% | 6.05 | 69 | 6.14 | 21 | 0.00 |
| 2019-10-28 | 4934 | 5886252 | 1411 | 34309566 | 6.13 | 6.13 | 5.70 | 5.70 | 0.35 | -5.79% | 5.70 | 313 | 5.75 | 2 | 0.00 |
| 2019-10-29 | 4934 | 3175530 | 890 | 17954495 | 5.70 | 5.79 | 5.53 | 5.65 | 0.05 | -0.88% | 5.65 | 5 | 5.66 | 6 | 0.00 |
| 2019-10-30 | 4934 | 2552500 | 684 | 14672083 | 5.65 | 5.85 | 5.65 | 5.67 | 0.02 | 0.35% | 5.67 | 19 | 5.73 | 5 | 0.00 |
| 2019-10-31 | 4934 | 3104603 | 812 | 18018846 | 5.70 | 5.97 | 5.70 | 5.77 | 0.10 | 1.76% | 5.76 | 5 | 5.77 | 1 | 0.00 |
| 2019-11-01 | 4934 | 2179000 | 515 | 12284090 | 5.83 | 5.83 | 5.58 | 5.64 | 0.13 | -2.25% | 5.63 | 46 | 5.64 | 1 | 0.00 |
| 2019-11-04 | 4934 | 1827208 | 492 | 10186447 | 5.64 | 5.68 | 5.53 | 5.58 | 0.06 | -1.06% | 5.58 | 11 | 5.60 | 17 | 0.00 |
| 2019-11-05 | 4934 | 1852361 | 516 | 10241437 | 5.61 | 5.71 | 5.42 | 5.50 | 0.08 | -1.43% | 5.49 | 5 | 5.50 | 4 | 0.00 |
| 2019-11-06 | 4934 | 797848 | 263 | 4401302 | 5.50 | 5.58 | 5.49 | 5.52 | 0.02 | 0.36% | 5.52 | 8 | 5.54 | 1 | 0.00 |
| 2019-11-07 | 4934 | 1232282 | 344 | 6707898 | 5.51 | 5.51 | 5.41 | 5.41 | 0.11 | -1.99% | 5.41 | 12 | 5.45 | 33 | 0.00 |
| 2019-11-08 | 4934 | 1468477 | 432 | 7939273 | 5.41 | 5.52 | 5.33 | 5.52 | 0.11 | 2.03% | 5.51 | 6 | 5.52 | 8 | 0.00 |
| 2019-11-11 | 4934 | 1872054 | 531 | 9949108 | 5.45 | 5.45 | 5.21 | 5.36 | 0.16 | -2.9% | 5.35 | 2 | 5.36 | 9 | 0.00 |
| 2019-11-12 | 4934 | 633001 | 182 | 3365475 | 5.30 | 5.38 | 5.26 | 5.33 | 0.03 | -0.56% | 5.33 | 70 | 5.34 | 6 | 0.00 |
| 2019-11-13 | 4934 | 908182 | 309 | 4754212 | 5.29 | 5.36 | 5.16 | 5.18 | 0.15 | -2.81% | 5.18 | 25 | 5.19 | 2 | 0.00 |
| 2019-11-14 | 4934 | 1062055 | 335 | 5453208 | 5.18 | 5.26 | 5.07 | 5.08 | 0.10 | -1.93% | 5.08 | 8 | 5.09 | 5 | 0.00 |
| 2019-11-15 | 4934 | 1007092 | 328 | 5211926 | 5.18 | 5.26 | 5.12 | 5.16 | 0.08 | 1.57% | 5.15 | 9 | 5.16 | 4 | 0.00 |
| 2019-11-18 | 4934 | 780000 | 238 | 4021010 | 5.15 | 5.25 | 5.11 | 5.11 | 0.05 | -0.97% | 5.11 | 24 | 5.12 | 10 | 0.00 |
| 2019-11-19 | 4934 | 1270251 | 379 | 6404206 | 5.12 | 5.15 | 4.99 | 5.00 | 0.11 | -2.15% | 5.00 | 61 | 5.02 | 11 | 0.00 |
| 2019-11-20 | 4934 | 1326003 | 402 | 6562853 | 5.01 | 5.02 | 4.91 | 4.95 | 0.05 | -1% | 4.95 | 5 | 4.97 | 3 | 0.00 |
| 2019-11-21 | 4934 | 4331020 | 878 | 22756918 | 4.89 | 5.44 | 4.87 | 5.44 | 0.49 | 9.9% | 5.44 | 410 | 0.00 | 0 | 0.00 |
| 2019-11-22 | 4934 | 5522450 | 1244 | 30365365 | 5.47 | 5.68 | 5.34 | 5.45 | 0.01 | 0.18% | 5.45 | 48 | 5.46 | 1 | 0.00 |
| 2019-11-25 | 4934 | 1588061 | 433 | 8494494 | 5.43 | 5.45 | 5.30 | 5.31 | 0.14 | -2.57% | 5.31 | 33 | 5.32 | 3 | 0.00 |
| 2019-11-26 | 4934 | 1518000 | 375 | 8112860 | 5.31 | 5.46 | 5.22 | 5.39 | 0.08 | 1.51% | 5.39 | 7 | 5.40 | 7 | 0.00 |
| 2019-11-27 | 4934 | 2222245 | 577 | 12322713 | 5.40 | 5.63 | 5.40 | 5.56 | 0.17 | 3.15% | 5.54 | 1 | 5.57 | 17 | 0.00 |
| 2019-11-28 | 4934 | 1581000 | 374 | 8638230 | 5.55 | 5.56 | 5.41 | 5.41 | 0.15 | -2.7% | 5.41 | 1 | 5.43 | 1 | 0.00 |
| 2019-11-29 | 4934 | 539510 | 210 | 2898720 | 5.45 | 5.47 | 5.35 | 5.35 | 0.06 | -1.11% | 5.35 | 39 | 5.38 | 1 | 0.00 |
| 2019-12-02 | 4934 | 1155402 | 279 | 6143351 | 5.38 | 5.46 | 5.23 | 5.30 | 0.05 | -0.93% | 5.30 | 50 | 5.39 | 4 | 0.00 |
| 2019-12-03 | 4934 | 2021025 | 484 | 11081217 | 5.28 | 5.63 | 5.28 | 5.54 | 0.24 | 4.53% | 5.54 | 4 | 5.55 | 12 | 0.00 |
| 2019-12-04 | 4934 | 1092005 | 368 | 6060697 | 5.53 | 5.62 | 5.47 | 5.50 | 0.04 | -0.72% | 5.50 | 50 | 5.54 | 5 | 0.00 |
| 2019-12-05 | 4934 | 1193001 | 316 | 6511575 | 5.59 | 5.59 | 5.36 | 5.41 | 0.09 | -1.64% | 5.40 | 117 | 5.42 | 4 | 0.00 |
| 2019-12-06 | 4934 | 1047002 | 303 | 5616450 | 5.46 | 5.46 | 5.33 | 5.33 | 0.08 | -1.48% | 5.33 | 5 | 5.34 | 5 | 0.00 |
| 2019-12-09 | 4934 | 2131003 | 452 | 11674605 | 5.33 | 5.53 | 5.33 | 5.49 | 0.16 | 3% | 5.49 | 1 | 5.50 | 5 | 0.00 |
| 2019-12-10 | 4934 | 1401164 | 400 | 7726563 | 5.53 | 5.57 | 5.44 | 5.46 | 0.03 | -0.55% | 5.46 | 17 | 5.49 | 18 | 0.00 |
| 2019-12-11 | 4934 | 755336 | 200 | 4101387 | 5.45 | 5.46 | 5.40 | 5.43 | 0.03 | -0.55% | 5.43 | 16 | 5.46 | 3 | 0.00 |
| 2019-12-12 | 4934 | 985002 | 265 | 5331480 | 5.45 | 5.49 | 5.37 | 5.41 | 0.02 | -0.37% | 5.41 | 10 | 5.42 | 4 | 0.00 |
| 2019-12-13 | 4934 | 2154000 | 545 | 11390070 | 5.41 | 5.44 | 5.23 | 5.25 | 0.16 | -2.96% | 5.25 | 18 | 5.27 | 7 | 0.00 |
| 2019-12-16 | 4934 | 1340451 | 418 | 6965786 | 5.22 | 5.30 | 5.12 | 5.26 | 0.01 | 0.19% | 5.26 | 2 | 5.27 | 5 | 0.00 |
| 2019-12-17 | 4934 | 842201 | 238 | 4485055 | 5.25 | 5.36 | 5.25 | 5.35 | 0.09 | 1.71% | 5.34 | 34 | 5.35 | 13 | 0.00 |
| 2019-12-18 | 4934 | 912001 | 229 | 4853865 | 5.30 | 5.40 | 5.28 | 5.29 | 0.06 | -1.12% | 5.28 | 32 | 5.29 | 1 | 0.00 |
| 2019-12-19 | 4934 | 1081012 | 274 | 5727952 | 5.27 | 5.34 | 5.26 | 5.26 | 0.03 | -0.57% | 5.26 | 9 | 5.28 | 1 | 0.00 |
| 2019-12-20 | 4934 | 1479917 | 434 | 7951943 | 5.26 | 5.44 | 5.26 | 5.33 | 0.07 | 1.33% | 5.33 | 12 | 5.35 | 1 | 0.00 |
| 2019-12-23 | 4934 | 1051184 | 295 | 5631558 | 5.36 | 5.46 | 5.28 | 5.35 | 0.02 | 0.38% | 5.32 | 2 | 5.35 | 6 | 0.00 |
| 2019-12-24 | 4934 | 568009 | 167 | 3011609 | 5.36 | 5.36 | 5.26 | 5.32 | 0.03 | -0.56% | 5.31 | 1 | 5.32 | 46 | 0.00 |
| 2019-12-25 | 4934 | 1134181 | 314 | 6079558 | 5.31 | 5.44 | 5.30 | 5.34 | 0.02 | 0.38% | 5.34 | 30 | 5.35 | 5 | 0.00 |
| 2019-12-26 | 4934 | 3275684 | 887 | 18026318 | 5.39 | 5.67 | 5.31 | 5.50 | 0.16 | 3% | 5.50 | 62 | 5.52 | 2 | 0.00 |
| 2019-12-27 | 4934 | 1691420 | 578 | 9167432 | 5.55 | 5.57 | 5.35 | 5.38 | 0.12 | -2.18% | 5.38 | 32 | 5.39 | 4 | 0.00 |
| 2019-12-30 | 4934 | 5120837 | 967 | 30127580 | 5.58 | 5.91 | 5.58 | 5.91 | 0.53 | 9.85% | 5.91 | 11355 | 0.00 | 0 | 0.00 |
| 2019-12-31 | 4934 | 20952921 | 4194 | 133149767 | 6.12 | 6.50 | 6.08 | 6.50 | 0.59 | 9.98% | 6.49 | 45 | 6.50 | 231 | 0.00 |