台火(9902)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 9.39 0 0% | 9.37 -0.02 -0.21% | 9.30 -0.07 -0.75% | 9.38 0.08 0.86% | 9.36 -0.02 -0.21% | 9.45 0.09 0.96% | 9.45 0 0% | 9.42 -0.03 -0.32% | 9.30 -0.12 -1.27% | 9.37 0.07 0.75% | 9.41 0.04 0.43% | 9.48 0.07 0.74% | 9.46 -0.02 -0.21% | 9.43 -0.03 -0.32% | 9.36 -0.07 -0.74% | 9.35 -0.01 -0.11% | 9.25 -0.1 -1.07% | 9.30 0.05 0.54% | 9.33 0.03 0.32% | 9.23 -0.1 -1.07% | 9.37 | |||||||||||
| 2 月 | 9.37 0.14 1.52% | 9.34 -0.03 -0.32% | 9.25 -0.09 -0.96% | 9.30 0.05 0.54% | 9.28 -0.02 -0.22% | 9.37 0.09 0.97% | 9.27 -0.1 -1.07% | 9.30 0.03 0.32% | 9.30 0 0% | 9.29 -0.01 -0.11% | 9.30 0.01 0.11% | 9.29 -0.01 -0.11% | 9.31 | |||||||||||||||||||
| 3 月 | 9.34 0.05 0.54% | 9.34 0 0% | 9.29 -0.05 -0.54% | 9.28 -0.01 -0.11% | 9.32 0.04 0.43% | 9.34 0.02 0.21% | 9.37 0.03 0.32% | 9.37 0 0% | 9.37 0 0% | 9.42 0.05 0.53% | 9.30 -0.12 -1.27% | 9.35 0.05 0.54% | 9.34 -0.01 -0.11% | 9.45 0.11 1.18% | 9.63 0.18 1.9% | 9.59 -0.04 -0.42% | 9.60 0.01 0.1% | 9.60 0 0% | 9.56 -0.04 -0.42% | 9.58 0.02 0.21% | 9.43 | |||||||||||
| 4 月 | 9.55 -0.03 -0.31% | 9.57 0.02 0.21% | 9.52 -0.05 -0.52% | 9.53 0.01 0.11% | 9.55 0.02 0.21% | 9.63 0.08 0.84% | 9.63 0 0% | 9.67 0.04 0.42% | 9.60 -0.07 -0.72% | 9.58 -0.02 -0.21% | 9.62 0.04 0.42% | 9.60 -0.02 -0.21% | 9.59 -0.01 -0.1% | 9.49 -0.1 -1.04% | 9.52 0.03 0.32% | 9.54 0.02 0.21% | 9.55 0.01 0.1% | 9.54 -0.01 -0.1% | 9.55 0.01 0.1% | 9.57 | ||||||||||||
| 5 月 | 9.55 0 0% | 9.56 0.01 0.1% | 9.46 -0.1 -1.05% | 9.50 0.04 0.42% | 9.50 0 0% | 9.48 -0.02 -0.21% | 9.49 0.01 0.11% | 9.44 -0.05 -0.53% | 9.53 0.09 0.95% | 9.54 0.01 0.1% | 10.00 0.46 4.82% | 9.90 -0.1 -1% | 9.94 0.04 0.4% | 9.99 0.05 0.5% | 10.00 0.01 0.1% | 9.97 -0.03 -0.3% | 10.00 0.03 0.3% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 9.98 -0.12 -1.19% | 10.05 0.07 0.7% | 9.76 | ||||||||||
| 6 月 | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 9.99 -0.01 -0.1% | 9.94 -0.05 -0.5% | 9.97 0.03 0.3% | 9.98 0.01 0.1% | 9.90 -0.08 -0.8% | 9.95 0.05 0.51% | 9.99 0.04 0.4% | 9.98 -0.01 -0.1% | 9.99 0.01 0.1% | 9.99 0 0% | 9.98 -0.01 -0.1% | 9.97 -0.01 -0.1% | 10 | ||||||||||||
| 7 月 | 9.98 0.01 0.1% | 9.90 -0.08 -0.8% | 9.92 0.02 0.2% | 9.94 0.02 0.2% | 9.92 -0.02 -0.2% | 9.92 0 0% | 9.90 -0.02 -0.2% | 9.89 -0.01 -0.1% | 9.89 0 0% | 9.90 0.01 0.1% | 9.59 -0.31 -3.13% | 9.54 -0.05 -0.52% | 9.55 0.01 0.1% | 9.52 -0.03 -0.31% | 9.55 0.03 0.32% | 9.48 -0.07 -0.73% | 9.48 0 0% | 9.50 0.02 0.21% | 9.51 0.01 0.11% | 9.52 0.01 0.11% | 9.53 0.01 0.11% | 9.49 -0.04 -0.42% | 9.49 0 0% | 9.68 | ||||||||
| 8 月 | 9.45 -0.04 -0.42% | 9.43 -0.02 -0.21% | 9.33 -0.1 -1.06% | 9.30 -0.03 -0.32% | 9.30 0 0% | 9.30 0 0% | 9.24 -0.06 -0.65% | 9.16 -0.08 -0.87% | 9.18 0.02 0.22% | 9.10 -0.08 -0.87% | 9.18 0.08 0.88% | 9.29 0.11 1.2% | 9.33 0.04 0.43% | 9.40 0.07 0.75% | 9.36 -0.04 -0.43% | 9.29 -0.07 -0.75% | 9.29 0 0% | 9.28 -0.01 -0.11% | 9.33 0.05 0.54% | 9.27 -0.06 -0.64% | 9.28 0.01 0.11% | 9.29 | ||||||||||
| 9 月 | 9.33 0.05 0.54% | 9.31 -0.02 -0.21% | 9.29 -0.02 -0.21% | 9.31 0.02 0.22% | 9.27 -0.04 -0.43% | 9.29 0.02 0.22% | 9.29 0 0% | 9.42 0.13 1.4% | 9.38 -0.04 -0.42% | 9.32 -0.06 -0.64% | 9.39 0.07 0.75% | 9.47 0.08 0.85% | 9.46 -0.01 -0.11% | 9.51 0.05 0.53% | 9.58 0.07 0.74% | 9.54 -0.04 -0.42% | 9.47 -0.07 -0.73% | 9.53 0.06 0.63% | 9.50 -0.03 -0.31% | 9.42 | ||||||||||||
| 10 月 | 9.51 0.01 0.11% | 9.37 -0.14 -1.47% | 9.38 0.01 0.11% | 9.38 0 0% | 9.38 0 0% | 9.41 0.03 0.32% | 9.41 0 0% | 9.44 0.03 0.32% | 9.43 -0.01 -0.11% | 9.65 0.22 2.33% | 9.57 -0.08 -0.83% | 9.37 -0.2 -2.09% | 10.30 0.93 9.93% | 10.00 -0.3 -2.91% | 10.60 0.6 6% | 10.50 -0.1 -0.94% | 10.20 -0.3 -2.86% | 10.10 -0.1 -0.98% | 9.94 -0.16 -1.58% | 9.96 0.02 0.2% | 9.82 -0.14 -1.41% | 9.76 | ||||||||||
| 11 月 | 9.85 0.03 0.31% | 10.10 0.25 2.54% | 10.00 -0.1 -0.99% | 9.92 -0.08 -0.8% | 9.80 -0.12 -1.21% | 9.71 -0.09 -0.92% | 10.25 0.54 5.56% | 10.25 0 0% | 10.10 -0.15 -1.46% | 10.30 0.2 1.98% | 10.50 0.2 1.94% | 10.50 0 0% | 10.35 -0.15 -1.43% | 10.25 -0.1 -0.97% | 10.20 -0.05 -0.49% | 10.10 -0.1 -0.98% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.10 0.05 0.5% | 9.96 -0.14 -1.39% | 9.96 0 0% | 10.12 | ||||||||||
| 12 月 | 10.00 0.04 0.4% | 10.15 0.15 1.5% | 10.05 -0.1 -0.99% | 10.15 0.1 1% | 10.10 -0.05 -0.49% | 10.25 0.15 1.49% | 10.25 0 0% | 10.20 -0.05 -0.49% | 10.15 -0.05 -0.49% | 10.50 0.35 3.45% | 10.55 0.05 0.48% | 10.55 0 0% | 10.55 0 0% | 10.45 -0.1 -0.95% | 10.45 0 0% | 10.30 -0.15 -1.44% | 10.45 0.15 1.46% | 10.35 -0.1 -0.96% | 10.40 0.05 0.48% | 10.45 0.05 0.48% | 10.60 0.15 1.44% | 10.50 -0.1 -0.94% | 10.35 |
說明:最高漲幅:9.93%最低跌幅:-3.13% 最高價:10.60最低價:9.10平均價:9.68,灰色底表示週末,漲138天(11.47)元,跌128天(-8.69)元,平盤37天
10%=2,6%=3,5%=1,3%=3,2%=7,1%=50,0%=109,-0%=2,-1%=4,-2%=57,-3%=65,
| 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 | 9902 | 52491 | 43 | 488361 | 9.27 | 9.39 | 9.27 | 9.39 | 0.02 | 0% | 9.28 | 2 | 9.39 | 4 | 469.50 |
| 2019-01-03 | 9902 | 48355 | 28 | 449271 | 9.29 | 9.37 | 9.24 | 9.37 | 0.02 | -0.21% | 9.24 | 2 | 9.37 | 1 | 468.50 |
| 2019-01-04 | 9902 | 42001 | 25 | 389299 | 9.33 | 9.33 | 9.18 | 9.30 | 0.07 | -0.75% | 9.20 | 1 | 9.30 | 1 | 465.00 |
| 2019-01-07 | 9902 | 82990 | 40 | 771205 | 9.20 | 9.38 | 9.20 | 9.38 | 0.08 | 0.86% | 9.27 | 1 | 9.38 | 10 | 469.00 |
| 2019-01-08 | 9902 | 124214 | 32 | 1157537 | 9.38 | 9.38 | 9.26 | 9.36 | 0.02 | -0.21% | 9.27 | 6 | 9.36 | 3 | 468.00 |
| 2019-01-09 | 9902 | 45810 | 33 | 429180 | 9.36 | 9.45 | 9.31 | 9.45 | 0.09 | 0.96% | 9.33 | 1 | 9.45 | 4 | 472.50 |
| 2019-01-10 | 9902 | 121004 | 40 | 1135386 | 9.40 | 9.45 | 9.35 | 9.45 | 0.00 | 0% | 9.36 | 2 | 9.45 | 13 | 472.50 |
| 2019-01-11 | 9902 | 116002 | 54 | 1091298 | 9.47 | 9.52 | 9.36 | 9.42 | 0.03 | -0.32% | 9.38 | 1 | 9.42 | 1 | 471.00 |
| 2019-01-14 | 9902 | 170215 | 61 | 1585325 | 9.37 | 9.41 | 9.29 | 9.30 | 0.12 | -1.27% | 9.30 | 18 | 9.32 | 3 | 465.00 |
| 2019-01-15 | 9902 | 53194 | 25 | 497942 | 9.35 | 9.38 | 9.32 | 9.37 | 0.07 | 0.75% | 9.34 | 5 | 9.37 | 5 | 468.50 |
| 2019-01-16 | 9902 | 100684 | 30 | 942339 | 9.37 | 9.43 | 9.32 | 9.41 | 0.04 | 0.43% | 9.37 | 10 | 9.41 | 8 | 470.50 |
| 2019-01-18 | 9902 | 42232 | 22 | 398843 | 9.33 | 9.48 | 9.33 | 9.48 | 0.06 | 0.74% | 9.38 | 2 | 9.48 | 7 | 474.00 |
| 2019-01-21 | 9902 | 31600 | 20 | 299374 | 9.48 | 9.49 | 9.46 | 9.46 | 0.02 | -0.21% | 9.43 | 1 | 9.46 | 2 | 473.00 |
| 2019-01-22 | 9902 | 31088 | 18 | 292027 | 9.41 | 9.44 | 9.38 | 9.43 | 0.03 | -0.32% | 9.37 | 2 | 9.43 | 2 | 471.50 |
| 2019-01-23 | 9902 | 132079 | 36 | 1236026 | 9.35 | 9.42 | 9.33 | 9.36 | 0.07 | -0.74% | 9.36 | 5 | 9.38 | 1 | 468.00 |
| 2019-01-24 | 9902 | 177963 | 47 | 1656432 | 9.32 | 9.35 | 9.28 | 9.35 | 0.01 | -0.11% | 9.28 | 5 | 9.35 | 1 | 467.50 |
| 2019-01-25 | 9902 | 92211 | 40 | 856709 | 9.31 | 9.32 | 9.25 | 9.25 | 0.10 | -1.07% | 9.25 | 15 | 9.29 | 5 | 462.50 |
| 2019-01-28 | 9902 | 92214 | 102 | 850369 | 9.21 | 9.30 | 9.18 | 9.30 | 0.05 | 0.54% | 9.22 | 1 | 9.30 | 10 | 465.00 |
| 2019-01-29 | 9902 | 80155 | 39 | 744300 | 9.29 | 9.33 | 9.22 | 9.33 | 0.03 | 0.32% | 9.21 | 15 | 9.33 | 1 | 466.50 |
| 2019-01-30 | 9902 | 122502 | 56 | 1134833 | 9.35 | 9.35 | 9.23 | 9.23 | 0.10 | -1.07% | 9.23 | 15 | 9.28 | 2 | 461.50 |
| 2019-02-11 | 9902 | 176011 | 68 | 1633745 | 9.28 | 9.37 | 9.23 | 9.37 | 0.14 | 1.52% | 9.24 | 10 | 9.39 | 5 | 468.50 |
| 2019-02-12 | 9902 | 206772 | 71 | 1917251 | 9.29 | 9.34 | 9.23 | 9.34 | 0.03 | -0.32% | 9.24 | 10 | 9.34 | 2 | 467.00 |
| 2019-02-13 | 9902 | 5495 | 8 | 50807 | 9.25 | 9.25 | 9.25 | 9.25 | 0.09 | -0.96% | 9.27 | 6 | 9.30 | 2 | 462.50 |
| 2019-02-14 | 9902 | 49207 | 42 | 456073 | 9.24 | 9.30 | 9.23 | 9.30 | 0.05 | 0.54% | 9.28 | 5 | 9.30 | 1 | 465.00 |
| 2019-02-18 | 9902 | 96118 | 51 | 889441 | 9.29 | 9.29 | 9.23 | 9.28 | 0.02 | -0.22% | 9.22 | 1 | 9.28 | 4 | 464.00 |
| 2019-02-19 | 9902 | 140760 | 61 | 1306503 | 9.25 | 9.37 | 9.22 | 9.37 | 0.09 | 0.97% | 9.26 | 5 | 9.37 | 2 | 468.50 |
| 2019-02-20 | 9902 | 176962 | 84 | 1638025 | 9.35 | 9.35 | 9.22 | 9.27 | 0.10 | -1.07% | 9.25 | 7 | 9.27 | 1 | 463.50 |
| 2019-02-21 | 9902 | 113004 | 48 | 1047856 | 9.25 | 9.33 | 9.24 | 9.30 | 0.03 | 0.32% | 9.30 | 2 | 9.31 | 17 | 465.00 |
| 2019-02-22 | 9902 | 34347 | 18 | 319361 | 9.29 | 9.30 | 9.29 | 9.30 | 0.00 | 0% | 9.28 | 20 | 9.30 | 2 | 465.00 |
| 2019-02-25 | 9902 | 124106 | 57 | 1149501 | 9.25 | 9.29 | 9.24 | 9.29 | 0.01 | -0.11% | 9.25 | 3 | 9.29 | 12 | 464.50 |
| 2019-02-26 | 9902 | 191182 | 80 | 1769098 | 9.24 | 9.30 | 9.21 | 9.30 | 0.01 | 0.11% | 9.20 | 14 | 9.30 | 7 | 465.00 |
| 2019-02-27 | 9902 | 74009 | 30 | 685181 | 9.24 | 9.29 | 9.24 | 9.29 | 0.01 | -0.11% | 9.23 | 5 | 9.29 | 40 | 464.50 |
| 2019-03-04 | 9902 | 36413 | 33 | 338375 | 9.30 | 9.34 | 9.25 | 9.34 | 0.05 | 0.54% | 9.30 | 2 | 9.34 | 14 | 467.00 |
| 2019-03-05 | 9902 | 44758 | 39 | 417542 | 9.34 | 9.34 | 9.27 | 9.34 | 0.00 | 0% | 9.34 | 9 | 9.38 | 2 | 467.00 |
| 2019-03-06 | 9902 | 173033 | 85 | 1604917 | 9.29 | 9.34 | 9.25 | 9.29 | 0.05 | -0.54% | 9.29 | 36 | 9.30 | 5 | 464.50 |
| 2019-03-07 | 9902 | 84081 | 55 | 779848 | 9.32 | 9.32 | 9.25 | 9.28 | 0.01 | -0.11% | 9.25 | 11 | 9.28 | 5 | 464.00 |
| 2019-03-08 | 9902 | 131778 | 65 | 1225392 | 9.32 | 9.32 | 9.28 | 9.32 | 0.04 | 0.43% | 9.29 | 21 | 9.32 | 6 | 466.00 |
| 2019-03-11 | 9902 | 306679 | 153 | 2848042 | 9.30 | 9.34 | 9.23 | 9.34 | 0.02 | 0.21% | 9.29 | 2 | 9.36 | 2 | 467.00 |
| 2019-03-12 | 9902 | 64849 | 55 | 604819 | 9.27 | 9.37 | 9.27 | 9.37 | 0.03 | 0.32% | 9.32 | 1 | 9.37 | 11 | 468.50 |
| 2019-03-13 | 9902 | 200023 | 91 | 1865546 | 9.35 | 9.37 | 9.28 | 9.37 | 0.00 | 0% | 9.32 | 3 | 9.38 | 16 | 468.50 |
| 2019-03-14 | 9902 | 309463 | 132 | 2887149 | 9.32 | 9.45 | 9.25 | 9.37 | 0.00 | 0% | 9.37 | 8 | 9.40 | 1 | 468.50 |
| 2019-03-15 | 9902 | 79826 | 58 | 748397 | 9.46 | 9.46 | 9.33 | 9.42 | 0.05 | 0.53% | 9.34 | 10 | 9.42 | 2 | 471.00 |
| 2019-03-18 | 9902 | 441656 | 214 | 4099805 | 9.37 | 9.37 | 9.27 | 9.30 | 0.12 | -1.27% | 9.27 | 4 | 9.30 | 4 | 465.00 |
| 2019-03-19 | 9902 | 134116 | 63 | 1248647 | 9.26 | 9.35 | 9.26 | 9.35 | 0.05 | 0.54% | 9.27 | 1 | 9.35 | 13 | 467.50 |
| 2019-03-20 | 9902 | 48111 | 59 | 448706 | 9.33 | 9.34 | 9.30 | 9.34 | 0.01 | -0.11% | 9.30 | 2 | 9.34 | 21 | 467.00 |
| 2019-03-21 | 9902 | 304458 | 140 | 2855804 | 9.34 | 9.45 | 9.28 | 9.45 | 0.11 | 1.18% | 9.45 | 12 | 9.48 | 10 | 472.50 |
| 2019-03-22 | 9902 | 199868 | 169 | 1911713 | 9.48 | 9.63 | 9.48 | 9.63 | 0.18 | 1.9% | 9.55 | 5 | 9.63 | 10 | 481.50 |
| 2019-03-25 | 9902 | 153187 | 124 | 1462543 | 9.60 | 9.60 | 9.51 | 9.59 | 0.04 | -0.42% | 9.51 | 8 | 9.59 | 3 | 479.50 |
| 2019-03-26 | 9902 | 64817 | 64 | 620846 | 9.60 | 9.60 | 9.53 | 9.60 | 0.01 | 0.1% | 9.57 | 1 | 9.60 | 15 | 480.00 |
| 2019-03-27 | 9902 | 131121 | 66 | 1252558 | 9.54 | 9.60 | 9.50 | 9.60 | 0.00 | 0% | 9.53 | 5 | 9.60 | 9 | 480.00 |
| 2019-03-28 | 9902 | 153754 | 71 | 1465079 | 9.63 | 9.63 | 9.49 | 9.56 | 0.04 | -0.42% | 9.50 | 13 | 9.59 | 1 | 79.67 |
| 2019-03-29 | 9902 | 84508 | 59 | 806810 | 9.51 | 9.58 | 9.51 | 9.58 | 0.02 | 0.21% | 9.51 | 8 | 9.58 | 2 | 79.83 |
| 2019-04-01 | 9902 | 286784 | 115 | 2727730 | 9.54 | 9.58 | 9.44 | 9.55 | 0.03 | -0.31% | 9.50 | 20 | 9.55 | 2 | 79.58 |
| 2019-04-02 | 9902 | 144210 | 59 | 1373112 | 9.51 | 9.57 | 9.47 | 9.57 | 0.02 | 0.21% | 9.48 | 1 | 9.57 | 2 | 79.75 |
| 2019-04-03 | 9902 | 350636 | 116 | 3327050 | 9.57 | 9.57 | 9.45 | 9.52 | 0.05 | -0.52% | 9.50 | 11 | 9.52 | 4 | 79.33 |
| 2019-04-08 | 9902 | 125566 | 105 | 1190501 | 9.47 | 9.53 | 9.46 | 9.53 | 0.01 | 0.11% | 9.50 | 10 | 9.53 | 6 | 79.42 |
| 2019-04-09 | 9902 | 76754 | 44 | 730527 | 9.53 | 9.55 | 9.49 | 9.55 | 0.02 | 0.21% | 9.52 | 3 | 9.55 | 6 | 79.58 |
| 2019-04-10 | 9902 | 383233 | 148 | 3653790 | 9.55 | 9.64 | 9.46 | 9.63 | 0.08 | 0.84% | 9.62 | 10 | 9.63 | 36 | 80.25 |
| 2019-04-11 | 9902 | 149338 | 70 | 1438088 | 9.65 | 9.66 | 9.57 | 9.63 | 0.00 | 0% | 9.59 | 13 | 9.63 | 4 | 80.25 |
| 2019-04-12 | 9902 | 214144 | 91 | 2057527 | 9.56 | 9.67 | 9.55 | 9.67 | 0.04 | 0.42% | 9.65 | 2 | 9.67 | 7 | 80.58 |
| 2019-04-15 | 9902 | 344845 | 110 | 3306793 | 9.62 | 9.65 | 9.56 | 9.60 | 0.07 | -0.72% | 9.59 | 5 | 9.60 | 41 | 80.00 |
| 2019-04-17 | 9902 | 113261 | 75 | 1086063 | 9.64 | 9.64 | 9.57 | 9.58 | 0.06 | -0.21% | 9.57 | 30 | 9.58 | 1 | 79.83 |
| 2019-04-18 | 9902 | 559744 | 117 | 5346243 | 9.60 | 9.62 | 9.50 | 9.62 | 0.04 | 0.42% | 9.52 | 1 | 9.62 | 37 | 80.17 |
| 2019-04-19 | 9902 | 746028 | 154 | 7126779 | 9.60 | 9.60 | 9.50 | 9.60 | 0.02 | -0.21% | 9.51 | 10 | 9.60 | 6 | 80.00 |
| 2019-04-22 | 9902 | 330173 | 128 | 3151782 | 9.52 | 9.59 | 9.51 | 9.59 | 0.01 | -0.1% | 9.54 | 2 | 9.59 | 8 | 79.92 |
| 2019-04-23 | 9902 | 281935 | 127 | 2684123 | 9.57 | 9.59 | 9.49 | 9.49 | 0.10 | -1.04% | 9.49 | 3 | 9.50 | 11 | 79.08 |
| 2019-04-24 | 9902 | 69505 | 79 | 661352 | 9.49 | 9.54 | 9.47 | 9.52 | 0.03 | 0.32% | 9.50 | 3 | 9.52 | 3 | 79.33 |
| 2019-04-25 | 9902 | 58883 | 38 | 560967 | 9.49 | 9.54 | 9.49 | 9.54 | 0.02 | 0.21% | 9.50 | 15 | 9.54 | 7 | 79.50 |
| 2019-04-26 | 9902 | 96042 | 40 | 914097 | 9.50 | 9.55 | 9.45 | 9.55 | 0.01 | 0.1% | 9.52 | 9 | 9.55 | 44 | 79.58 |
| 2019-04-29 | 9902 | 92590 | 45 | 882348 | 9.52 | 9.56 | 9.48 | 9.54 | 0.01 | -0.1% | 9.50 | 5 | 9.54 | 18 | 79.50 |
| 2019-04-30 | 9902 | 68598 | 27 | 653525 | 9.52 | 9.55 | 9.48 | 9.55 | 0.01 | 0.1% | 9.53 | 3 | 9.55 | 14 | 79.58 |
| 2019-05-02 | 9902 | 97413 | 40 | 928367 | 9.55 | 9.56 | 9.48 | 9.55 | 0.00 | 0% | 9.54 | 2 | 9.55 | 14 | 79.58 |
| 2019-05-03 | 9902 | 122201 | 32 | 1164829 | 9.50 | 9.56 | 9.50 | 9.56 | 0.01 | 0.1% | 9.50 | 11 | 9.56 | 8 | 79.67 |
| 2019-05-06 | 9902 | 54601 | 24 | 517924 | 9.50 | 9.51 | 9.46 | 9.46 | 0.10 | -1.05% | 9.46 | 2 | 9.50 | 22 | 78.83 |
| 2019-05-07 | 9902 | 76396 | 37 | 724044 | 9.46 | 9.50 | 9.46 | 9.50 | 0.04 | 0.42% | 9.46 | 17 | 9.50 | 10 | 79.17 |
| 2019-05-08 | 9902 | 156902 | 59 | 1484897 | 9.50 | 9.50 | 9.43 | 9.50 | 0.00 | 0% | 9.45 | 5 | 9.50 | 15 | 79.17 |
| 2019-05-09 | 9902 | 85301 | 33 | 809012 | 9.50 | 9.50 | 9.44 | 9.48 | 0.02 | -0.21% | 9.45 | 3 | 9.48 | 10 | 79.00 |
| 2019-05-10 | 9902 | 117002 | 40 | 1107528 | 9.50 | 9.50 | 9.43 | 9.49 | 0.01 | 0.11% | 9.42 | 9 | 9.49 | 12 | 79.08 |
| 2019-05-13 | 9902 | 153156 | 33 | 1443883 | 9.50 | 9.50 | 9.40 | 9.44 | 0.05 | -0.53% | 9.42 | 4 | 9.44 | 3 | 78.67 |
| 2019-05-14 | 9902 | 362005 | 110 | 3431845 | 9.41 | 9.56 | 9.41 | 9.53 | 0.09 | 0.95% | 9.53 | 2 | 9.54 | 7 | 29.78 |
| 2019-05-15 | 9902 | 145007 | 60 | 1381135 | 9.57 | 9.57 | 9.49 | 9.54 | 0.01 | 0.1% | 9.49 | 13 | 9.54 | 3 | 29.81 |
| 2019-05-16 | 9902 | 1844961 | 646 | 18222846 | 9.52 | 10.25 | 9.52 | 10.00 | 0.46 | 4.82% | 9.95 | 1 | 10.00 | 32 | 31.25 |
| 2019-05-17 | 9902 | 599590 | 276 | 5988118 | 10.05 | 10.15 | 9.86 | 9.90 | 0.10 | -1% | 9.90 | 11 | 9.98 | 11 | 30.94 |
| 2019-05-20 | 9902 | 211208 | 100 | 2104125 | 10.05 | 10.05 | 9.85 | 9.94 | 0.04 | 0.4% | 9.86 | 5 | 9.95 | 15 | 31.06 |
| 2019-05-22 | 9902 | 168186 | 76 | 1675367 | 9.97 | 9.99 | 9.93 | 9.99 | 0.04 | 0.5% | 9.93 | 3 | 9.99 | 4 | 31.22 |
| 2019-05-23 | 9902 | 333018 | 119 | 3305967 | 9.96 | 10.00 | 9.86 | 10.00 | 0.01 | 0.1% | 9.95 | 2 | 10.00 | 31 | 31.25 |
| 2019-05-24 | 9902 | 230638 | 110 | 2296797 | 9.99 | 10.00 | 9.91 | 9.97 | 0.03 | -0.3% | 9.92 | 1 | 9.97 | 5 | 31.16 |
| 2019-05-27 | 9902 | 179939 | 104 | 1797042 | 9.99 | 10.05 | 9.94 | 10.00 | 0.03 | 0.3% | 9.96 | 5 | 10.00 | 1 | 31.25 |
| 2019-05-28 | 9902 | 148100 | 64 | 1480245 | 10.00 | 10.05 | 9.95 | 10.05 | 0.05 | 0.5% | 9.97 | 8 | 10.05 | 37 | 31.41 |
| 2019-05-29 | 9902 | 1841504 | 555 | 18952270 | 9.98 | 10.50 | 9.98 | 10.10 | 0.05 | 0.5% | 10.10 | 6 | 10.15 | 2 | 31.56 |
| 2019-05-30 | 9902 | 350043 | 156 | 3517722 | 10.10 | 10.20 | 9.98 | 9.98 | 0.12 | -1.19% | 9.98 | 7 | 10.00 | 1 | 31.19 |
| 2019-05-31 | 9902 | 254017 | 92 | 2540904 | 10.00 | 10.05 | 9.97 | 10.05 | 0.07 | 0.7% | 10.00 | 21 | 10.05 | 4 | 31.41 |
| 2019-06-03 | 9902 | 144073 | 132 | 1444434 | 10.10 | 10.10 | 9.95 | 10.10 | 0.05 | 0.5% | 10.05 | 1 | 10.10 | 34 | 31.56 |
| 2019-06-04 | 9902 | 185000 | 55 | 1849400 | 10.10 | 10.10 | 9.96 | 10.05 | 0.05 | -0.5% | 9.99 | 5 | 10.05 | 24 | 31.41 |
| 2019-06-05 | 9902 | 186001 | 74 | 1861720 | 10.05 | 10.10 | 9.98 | 10.10 | 0.05 | 0.5% | 10.00 | 1 | 10.10 | 44 | 31.56 |
| 2019-06-06 | 9902 | 118978 | 56 | 1191030 | 9.98 | 10.10 | 9.97 | 10.10 | 0.00 | 0% | 9.98 | 9 | 10.10 | 53 | 31.56 |
| 2019-06-10 | 9902 | 125600 | 71 | 1257704 | 10.00 | 10.10 | 9.97 | 10.05 | 0.05 | -0.5% | 10.00 | 1 | 10.05 | 3 | 31.41 |
| 2019-06-11 | 9902 | 174199 | 71 | 1737829 | 10.00 | 10.00 | 9.94 | 10.00 | 0.05 | -0.5% | 9.97 | 1 | 10.00 | 1 | 31.25 |
| 2019-06-12 | 9902 | 98201 | 49 | 978750 | 10.00 | 10.00 | 9.94 | 10.00 | 0.00 | 0% | 9.95 | 4 | 10.00 | 54 | 31.25 |
| 2019-06-13 | 9902 | 84002 | 45 | 835109 | 9.93 | 9.99 | 9.91 | 9.99 | 0.01 | -0.1% | 9.92 | 1 | 9.99 | 25 | 31.22 |
| 2019-06-14 | 9902 | 158907 | 118 | 1576241 | 10.00 | 10.00 | 9.87 | 9.94 | 0.05 | -0.5% | 9.89 | 1 | 9.94 | 21 | 31.06 |
| 2019-06-17 | 9902 | 76217 | 30 | 759923 | 9.90 | 9.99 | 9.90 | 9.97 | 0.03 | 0.3% | 9.92 | 1 | 9.97 | 15 | 31.16 |
| 2019-06-18 | 9902 | 597496 | 90 | 5963574 | 9.97 | 10.10 | 9.92 | 9.98 | 0.01 | 0.1% | 9.92 | 5 | 9.99 | 19 | 31.19 |
| 2019-06-19 | 9902 | 171665 | 66 | 1701137 | 9.94 | 9.94 | 9.90 | 9.90 | 0.08 | -0.8% | 9.90 | 3 | 9.93 | 11 | 30.94 |
| 2019-06-20 | 9902 | 55190 | 30 | 547354 | 9.87 | 9.95 | 9.87 | 9.95 | 0.05 | 0.51% | 9.91 | 2 | 9.95 | 23 | 31.09 |
| 2019-06-21 | 9902 | 151004 | 50 | 1507108 | 10.00 | 10.00 | 9.92 | 9.99 | 0.04 | 0.4% | 9.92 | 4 | 9.99 | 29 | 31.22 |
| 2019-06-24 | 9902 | 90003 | 50 | 895059 | 9.93 | 9.99 | 9.92 | 9.98 | 0.01 | -0.1% | 9.93 | 1 | 9.98 | 6 | 31.19 |
| 2019-06-25 | 9902 | 169066 | 72 | 1680773 | 9.98 | 9.99 | 9.90 | 9.99 | 0.01 | 0.1% | 9.92 | 7 | 9.99 | 59 | 31.22 |
| 2019-06-26 | 9902 | 238798 | 69 | 2372125 | 9.97 | 9.99 | 9.88 | 9.99 | 0.00 | 0% | 9.90 | 30 | 9.99 | 66 | 31.22 |
| 2019-06-27 | 9902 | 66949 | 27 | 666693 | 9.99 | 9.99 | 9.91 | 9.98 | 0.01 | -0.1% | 9.93 | 6 | 9.98 | 31 | 31.19 |
| 2019-06-28 | 9902 | 51403 | 24 | 511650 | 9.98 | 9.99 | 9.92 | 9.97 | 0.01 | -0.1% | 9.96 | 11 | 9.97 | 1 | 31.16 |
| 2019-07-01 | 9902 | 111014 | 47 | 1104437 | 9.97 | 9.98 | 9.91 | 9.98 | 0.01 | 0.1% | 9.94 | 1 | 9.98 | 13 | 31.19 |
| 2019-07-02 | 9902 | 182003 | 66 | 1803169 | 9.98 | 9.98 | 9.90 | 9.90 | 0.08 | -0.8% | 9.90 | 4 | 9.93 | 16 | 30.94 |
| 2019-07-03 | 9902 | 122522 | 45 | 1211465 | 9.95 | 9.95 | 9.85 | 9.92 | 0.02 | 0.2% | 9.88 | 5 | 9.92 | 9 | 31.00 |
| 2019-07-04 | 9902 | 190500 | 73 | 1883661 | 9.94 | 9.94 | 9.84 | 9.94 | 0.02 | 0.2% | 9.88 | 3 | 9.94 | 23 | 31.06 |
| 2019-07-05 | 9902 | 45300 | 24 | 448291 | 9.90 | 9.92 | 9.88 | 9.92 | 0.02 | -0.2% | 9.88 | 3 | 9.92 | 11 | 31.00 |
| 2019-07-08 | 9902 | 157167 | 64 | 1551992 | 9.86 | 9.92 | 9.85 | 9.92 | 0.00 | 0% | 9.84 | 4 | 9.92 | 16 | 31.00 |
| 2019-07-09 | 9902 | 188665 | 35 | 1869472 | 9.91 | 9.94 | 9.86 | 9.90 | 0.02 | -0.2% | 9.86 | 18 | 9.90 | 55 | 30.94 |
| 2019-07-10 | 9902 | 149390 | 49 | 1475635 | 9.92 | 9.92 | 9.85 | 9.89 | 0.01 | -0.1% | 9.86 | 3 | 9.89 | 17 | 30.91 |
| 2019-07-11 | 9902 | 292602 | 96 | 2884335 | 9.89 | 9.89 | 9.82 | 9.89 | 0.00 | 0% | 9.82 | 16 | 9.89 | 3 | 30.91 |
| 2019-07-12 | 9902 | 561379 | 54 | 5556114 | 9.89 | 9.91 | 9.86 | 9.90 | 0.01 | 0.1% | 9.89 | 2 | 9.91 | 30 | 30.94 |
| 2019-07-15 | 9902 | 244948 | 78 | 2353861 | 9.66 | 9.66 | 9.55 | 9.59 | 0.00 | -3.13% | 9.56 | 1 | 9.59 | 8 | 29.97 |
| 2019-07-16 | 9902 | 357865 | 99 | 3408896 | 9.59 | 9.59 | 9.50 | 9.54 | 0.05 | -0.52% | 9.53 | 10 | 9.54 | 21 | 29.81 |
| 2019-07-17 | 9902 | 60114 | 40 | 573613 | 9.54 | 9.55 | 9.53 | 9.55 | 0.01 | 0.1% | 9.53 | 19 | 9.55 | 2 | 29.84 |
| 2019-07-18 | 9902 | 90374 | 37 | 859853 | 9.56 | 9.56 | 9.50 | 9.52 | 0.03 | -0.31% | 9.51 | 11 | 9.52 | 1 | 29.75 |
| 2019-07-19 | 9902 | 107362 | 45 | 1022027 | 9.48 | 9.55 | 9.48 | 9.55 | 0.03 | 0.32% | 9.50 | 24 | 9.55 | 17 | 29.84 |
| 2019-07-22 | 9902 | 190804 | 57 | 1809140 | 9.51 | 9.51 | 9.46 | 9.48 | 0.07 | -0.73% | 9.46 | 89 | 9.48 | 8 | 29.62 |
| 2019-07-23 | 9902 | 62471 | 41 | 593383 | 9.48 | 9.51 | 9.48 | 9.48 | 0.00 | 0% | 9.48 | 10 | 9.49 | 12 | 29.62 |
| 2019-07-24 | 9902 | 43400 | 27 | 411610 | 9.48 | 9.50 | 9.45 | 9.50 | 0.02 | 0.21% | 9.46 | 8 | 9.50 | 14 | 29.69 |
| 2019-07-25 | 9902 | 86008 | 30 | 816992 | 9.48 | 9.51 | 9.48 | 9.51 | 0.01 | 0.11% | 9.48 | 26 | 9.51 | 9 | 29.72 |
| 2019-07-26 | 9902 | 160182 | 55 | 1518692 | 9.51 | 9.52 | 9.45 | 9.52 | 0.01 | 0.11% | 9.48 | 10 | 9.52 | 6 | 29.75 |
| 2019-07-29 | 9902 | 44582 | 25 | 424304 | 9.49 | 9.53 | 9.48 | 9.53 | 0.01 | 0.11% | 9.50 | 10 | 9.53 | 14 | 29.78 |
| 2019-07-30 | 9902 | 66243 | 25 | 627876 | 9.53 | 9.53 | 9.47 | 9.49 | 0.04 | -0.42% | 9.49 | 3 | 9.50 | 10 | 29.66 |
| 2019-07-31 | 9902 | 322432 | 96 | 3045370 | 9.49 | 9.49 | 9.39 | 9.49 | 0.00 | 0% | 9.39 | 12 | 9.49 | 7 | 29.66 |
| 2019-08-01 | 9902 | 97469 | 30 | 919916 | 9.41 | 9.48 | 9.41 | 9.45 | 0.04 | -0.42% | 9.40 | 15 | 9.45 | 2 | 29.53 |
| 2019-08-02 | 9902 | 164000 | 39 | 1539240 | 9.33 | 9.43 | 9.33 | 9.43 | 0.02 | -0.21% | 9.35 | 2 | 9.43 | 9 | 29.47 |
| 2019-08-05 | 9902 | 83003 | 35 | 775567 | 9.35 | 9.40 | 9.33 | 9.33 | 0.10 | -1.06% | 9.33 | 7 | 9.36 | 10 | 29.16 |
| 2019-08-06 | 9902 | 75980 | 39 | 705121 | 9.22 | 9.30 | 9.22 | 9.30 | 0.03 | -0.32% | 9.27 | 2 | 9.30 | 4 | 29.06 |
| 2019-08-07 | 9902 | 68997 | 31 | 639671 | 9.34 | 9.34 | 9.24 | 9.30 | 0.00 | 0% | 9.24 | 2 | 9.30 | 2 | 29.06 |
| 2019-08-08 | 9902 | 231794 | 74 | 2145367 | 9.28 | 9.32 | 9.20 | 9.30 | 0.00 | 0% | 9.21 | 7 | 9.30 | 12 | 29.06 |
| 2019-08-12 | 9902 | 34201 | 16 | 316539 | 9.28 | 9.28 | 9.24 | 9.24 | 0.06 | -0.65% | 9.24 | 3 | 9.27 | 3 | 26.40 |
| 2019-08-13 | 9902 | 72473 | 33 | 666439 | 9.23 | 9.23 | 9.16 | 9.16 | 0.08 | -0.87% | 9.16 | 4 | 9.20 | 10 | 26.17 |
| 2019-08-14 | 9902 | 64439 | 27 | 591767 | 9.16 | 9.20 | 9.16 | 9.18 | 0.02 | 0.22% | 9.16 | 13 | 9.18 | 3 | 26.23 |
| 2019-08-15 | 9902 | 401001 | 88 | 3624399 | 9.15 | 9.16 | 8.98 | 9.10 | 0.08 | -0.87% | 9.01 | 1 | 9.10 | 8 | 26.00 |
| 2019-08-16 | 9902 | 68951 | 25 | 631282 | 9.10 | 9.18 | 9.10 | 9.18 | 0.08 | 0.88% | 9.10 | 3 | 9.19 | 3 | 26.23 |
| 2019-08-19 | 9902 | 74591 | 37 | 688447 | 9.19 | 9.29 | 9.17 | 9.29 | 0.11 | 1.2% | 9.18 | 4 | 9.29 | 2 | 26.54 |
| 2019-08-20 | 9902 | 26517 | 26 | 246781 | 9.24 | 9.33 | 9.24 | 9.33 | 0.04 | 0.43% | 9.25 | 1 | 9.33 | 7 | 26.66 |
| 2019-08-21 | 9902 | 38421 | 27 | 359955 | 9.33 | 9.40 | 9.30 | 9.40 | 0.07 | 0.75% | 9.34 | 6 | 9.40 | 2 | 26.86 |
| 2019-08-22 | 9902 | 96886 | 33 | 903998 | 9.39 | 9.39 | 9.28 | 9.36 | 0.04 | -0.43% | 9.30 | 6 | 9.36 | 3 | 26.74 |
| 2019-08-23 | 9902 | 299705 | 88 | 2769042 | 9.29 | 9.29 | 9.20 | 9.29 | 0.07 | -0.75% | 9.22 | 2 | 9.29 | 3 | 26.54 |
| 2019-08-26 | 9902 | 16172 | 11 | 150240 | 9.29 | 9.29 | 9.29 | 9.29 | 0.00 | 0% | 9.23 | 7 | 9.30 | 10 | 26.54 |
| 2019-08-27 | 9902 | 80041 | 29 | 739727 | 9.23 | 9.28 | 9.21 | 9.28 | 0.01 | -0.11% | 9.20 | 2 | 9.28 | 1 | 26.51 |
| 2019-08-28 | 9902 | 46610 | 30 | 434259 | 9.28 | 9.33 | 9.25 | 9.33 | 0.05 | 0.54% | 9.24 | 5 | 9.33 | 29 | 26.66 |
| 2019-08-29 | 9902 | 30406 | 13 | 282071 | 9.29 | 9.29 | 9.27 | 9.27 | 0.06 | -0.64% | 9.26 | 7 | 9.28 | 2 | 26.49 |
| 2019-08-30 | 9902 | 58694 | 31 | 543309 | 9.23 | 9.30 | 9.23 | 9.28 | 0.01 | 0.11% | 9.27 | 2 | 9.28 | 8 | 26.51 |
| 2019-09-02 | 9902 | 66362 | 37 | 614643 | 9.22 | 9.33 | 9.21 | 9.33 | 0.05 | 0.54% | 9.26 | 1 | 9.33 | 2 | 26.66 |
| 2019-09-03 | 9902 | 37928 | 22 | 352179 | 9.25 | 9.31 | 9.25 | 9.31 | 0.02 | -0.21% | 9.26 | 1 | 9.31 | 2 | 26.60 |
| 2019-09-04 | 9902 | 110888 | 40 | 1028485 | 9.26 | 9.31 | 9.25 | 9.29 | 0.02 | -0.21% | 9.26 | 1 | 9.29 | 3 | 26.54 |
| 2019-09-05 | 9902 | 122196 | 46 | 1133736 | 9.29 | 9.31 | 9.25 | 9.31 | 0.02 | 0.22% | 9.27 | 4 | 9.31 | 11 | 26.60 |
| 2019-09-06 | 9902 | 258608 | 100 | 2390228 | 9.29 | 9.29 | 9.20 | 9.27 | 0.04 | -0.43% | 9.21 | 6 | 9.27 | 11 | 26.49 |
| 2019-09-09 | 9902 | 51739 | 30 | 479357 | 9.24 | 9.30 | 9.23 | 9.29 | 0.02 | 0.22% | 9.25 | 3 | 9.29 | 1 | 26.54 |
| 2019-09-10 | 9902 | 8003 | 11 | 74207 | 9.27 | 9.29 | 9.25 | 9.29 | 0.00 | 0% | 9.26 | 2 | 9.29 | 7 | 26.54 |
| 2019-09-11 | 9902 | 203017 | 76 | 1915307 | 9.34 | 9.47 | 9.34 | 9.42 | 0.13 | 1.4% | 9.41 | 12 | 9.42 | 4 | 26.91 |
| 2019-09-12 | 9902 | 193750 | 64 | 1815014 | 9.42 | 9.45 | 9.32 | 9.38 | 0.04 | -0.42% | 9.32 | 3 | 9.38 | 1 | 26.80 |
| 2019-09-16 | 9902 | 132554 | 47 | 1234642 | 9.38 | 9.38 | 9.30 | 9.32 | 0.06 | -0.64% | 9.30 | 2 | 9.32 | 1 | 26.63 |
| 2019-09-17 | 9902 | 131900 | 43 | 1234463 | 9.30 | 9.39 | 9.30 | 9.39 | 0.07 | 0.75% | 9.32 | 4 | 9.39 | 3 | 26.83 |
| 2019-09-18 | 9902 | 67723 | 39 | 637579 | 9.39 | 9.47 | 9.33 | 9.47 | 0.08 | 0.85% | 9.43 | 30 | 9.47 | 2 | 27.06 |
| 2019-09-19 | 9902 | 89095 | 35 | 840122 | 9.39 | 9.46 | 9.39 | 9.46 | 0.01 | -0.11% | 9.41 | 2 | 9.46 | 7 | 27.03 |
| 2019-09-20 | 9902 | 45805 | 34 | 434323 | 9.48 | 9.54 | 9.42 | 9.51 | 0.05 | 0.53% | 9.45 | 1 | 9.51 | 12 | 27.17 |
| 2019-09-23 | 9902 | 59264 | 27 | 565686 | 9.52 | 9.58 | 9.52 | 9.58 | 0.07 | 0.74% | 9.50 | 2 | 9.58 | 1 | 27.37 |
| 2019-09-24 | 9902 | 108006 | 46 | 1026624 | 9.50 | 9.56 | 9.48 | 9.54 | 0.04 | -0.42% | 9.48 | 3 | 9.54 | 5 | 27.26 |
| 2019-09-25 | 9902 | 14066 | 19 | 133231 | 9.53 | 9.53 | 9.46 | 9.47 | 0.07 | -0.73% | 9.46 | 5 | 9.52 | 1 | 27.06 |
| 2019-09-26 | 9902 | 152281 | 47 | 1439288 | 9.44 | 9.53 | 9.40 | 9.53 | 0.06 | 0.63% | 9.41 | 3 | 9.53 | 2 | 27.23 |
| 2019-09-27 | 9902 | 231499 | 77 | 2187734 | 9.50 | 9.50 | 9.38 | 9.50 | 0.03 | -0.31% | 9.42 | 3 | 9.50 | 5 | 27.14 |
| 2019-10-01 | 9902 | 78199 | 36 | 740684 | 9.50 | 9.51 | 9.43 | 9.51 | 0.01 | 0.11% | 9.44 | 6 | 9.52 | 13 | 27.17 |
| 2019-10-02 | 9902 | 175432 | 60 | 1649524 | 9.43 | 9.44 | 9.37 | 9.37 | 0.14 | -1.47% | 9.36 | 8 | 9.37 | 4 | 26.77 |
| 2019-10-03 | 9902 | 66861 | 23 | 624331 | 9.31 | 9.39 | 9.31 | 9.38 | 0.01 | 0.11% | 9.37 | 20 | 9.39 | 9 | 26.80 |
| 2019-10-04 | 9902 | 75828 | 38 | 708605 | 9.37 | 9.38 | 9.30 | 9.38 | 0.00 | 0% | 9.38 | 10 | 9.39 | 10 | 26.80 |
| 2019-10-07 | 9902 | 16438 | 14 | 153839 | 9.32 | 9.38 | 9.32 | 9.38 | 0.00 | 0% | 9.38 | 18 | 9.39 | 7 | 26.80 |
| 2019-10-08 | 9902 | 192815 | 71 | 1802613 | 9.34 | 9.41 | 9.30 | 9.41 | 0.03 | 0.32% | 9.30 | 3 | 9.41 | 4 | 26.89 |
| 2019-10-09 | 9902 | 65354 | 35 | 612938 | 9.39 | 9.41 | 9.32 | 9.41 | 0.00 | 0% | 9.41 | 36 | 9.46 | 5 | 26.89 |
| 2019-10-14 | 9902 | 75409 | 32 | 708782 | 9.35 | 9.44 | 9.35 | 9.44 | 0.03 | 0.32% | 9.43 | 20 | 9.44 | 6 | 26.97 |
| 2019-10-15 | 9902 | 42717 | 27 | 402043 | 9.44 | 9.44 | 9.39 | 9.43 | 0.01 | -0.11% | 9.39 | 1 | 9.43 | 8 | 26.94 |
| 2019-10-16 | 9902 | 1591616 | 360 | 15321276 | 9.40 | 9.78 | 9.39 | 9.65 | 0.22 | 2.33% | 9.63 | 2 | 9.65 | 1 | 27.57 |
| 2019-10-17 | 9902 | 1429073 | 389 | 13962420 | 9.79 | 9.88 | 9.57 | 9.57 | 0.08 | -0.83% | 9.57 | 24 | 9.65 | 5 | 27.34 |
| 2019-10-18 | 9902 | 1243825 | 284 | 11725431 | 9.60 | 9.61 | 9.35 | 9.37 | 0.20 | -2.09% | 9.37 | 64 | 9.40 | 6 | 26.77 |
| 2019-10-21 | 9902 | 4804031 | 1221 | 48773531 | 9.45 | 10.30 | 9.44 | 10.30 | 0.93 | 9.93% | 10.30 | 268 | 0.00 | 0 | 29.43 |
| 2019-10-22 | 9902 | 3774708 | 1247 | 39130245 | 10.65 | 10.75 | 10.00 | 10.00 | 0.30 | -2.91% | 10.00 | 66 | 10.05 | 3 | 28.57 |
| 2019-10-23 | 9902 | 3612840 | 1472 | 38236450 | 10.00 | 10.95 | 10.00 | 10.60 | 0.60 | 6% | 10.60 | 10 | 10.65 | 2 | 30.29 |
| 2019-10-24 | 9902 | 1630101 | 705 | 17347998 | 10.80 | 10.85 | 10.45 | 10.50 | 0.10 | -0.94% | 10.45 | 19 | 10.50 | 17 | 30.00 |
| 2019-10-25 | 9902 | 1115145 | 463 | 11485170 | 10.60 | 10.60 | 10.10 | 10.20 | 0.30 | -2.86% | 10.20 | 44 | 10.25 | 25 | 29.14 |
| 2019-10-28 | 9902 | 566471 | 225 | 5755160 | 10.25 | 10.35 | 10.05 | 10.10 | 0.10 | -0.98% | 10.05 | 104 | 10.10 | 12 | 28.86 |
| 2019-10-29 | 9902 | 773970 | 324 | 7764777 | 10.10 | 10.20 | 9.92 | 9.94 | 0.16 | -1.58% | 9.94 | 2 | 9.97 | 4 | 28.40 |
| 2019-10-30 | 9902 | 492304 | 209 | 4923781 | 9.85 | 10.10 | 9.85 | 9.96 | 0.02 | 0.2% | 9.96 | 12 | 10.00 | 7 | 28.46 |
| 2019-10-31 | 9902 | 423627 | 157 | 4189752 | 9.96 | 9.98 | 9.81 | 9.82 | 0.14 | -1.41% | 9.82 | 7 | 9.86 | 4 | 28.06 |
| 2019-11-01 | 9902 | 165893 | 90 | 1632197 | 9.82 | 9.89 | 9.80 | 9.85 | 0.03 | 0.31% | 9.85 | 4 | 9.89 | 6 | 28.14 |
| 2019-11-04 | 9902 | 751871 | 315 | 7591770 | 9.94 | 10.25 | 9.91 | 10.10 | 0.25 | 2.54% | 10.10 | 1 | 10.15 | 5 | 28.86 |
| 2019-11-05 | 9902 | 455552 | 177 | 4619633 | 10.25 | 10.30 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 1 | 10.05 | 21 | 28.57 |
| 2019-11-06 | 9902 | 322759 | 105 | 3207601 | 10.00 | 10.00 | 9.90 | 9.92 | 0.08 | -0.8% | 9.92 | 7 | 9.96 | 7 | 28.34 |
| 2019-11-07 | 9902 | 353837 | 134 | 3487198 | 9.90 | 9.94 | 9.80 | 9.80 | 0.12 | -1.21% | 9.80 | 45 | 9.88 | 1 | 28.00 |
| 2019-11-08 | 9902 | 287062 | 126 | 2799221 | 9.92 | 9.92 | 9.71 | 9.71 | 0.09 | -0.92% | 9.71 | 3 | 9.73 | 2 | 23.12 |
| 2019-11-11 | 9902 | 3181206 | 1199 | 33239449 | 10.45 | 10.60 | 10.10 | 10.25 | 0.54 | 5.56% | 10.20 | 112 | 10.25 | 1 | 24.40 |
| 2019-11-12 | 9902 | 1674430 | 685 | 17458583 | 10.30 | 10.65 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 24 | 10.30 | 12 | 24.40 |
| 2019-11-13 | 9902 | 653566 | 286 | 6694810 | 10.35 | 10.45 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 17 | 10.20 | 27 | 24.05 |
| 2019-11-14 | 9902 | 805263 | 314 | 8185681 | 10.10 | 10.40 | 10.00 | 10.30 | 0.20 | 1.98% | 10.20 | 25 | 10.30 | 9 | 24.52 |
| 2019-11-15 | 9902 | 1209807 | 414 | 12655290 | 10.30 | 10.60 | 10.30 | 10.50 | 0.20 | 1.94% | 10.45 | 11 | 10.50 | 2 | 25.00 |
| 2019-11-18 | 9902 | 687300 | 286 | 7266870 | 10.70 | 10.75 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 10 | 10.50 | 58 | 25.00 |
| 2019-11-19 | 9902 | 265479 | 110 | 2735459 | 10.45 | 10.45 | 10.25 | 10.35 | 0.15 | -1.43% | 10.30 | 6 | 10.35 | 16 | 24.64 |
| 2019-11-20 | 9902 | 233800 | 101 | 2411149 | 10.35 | 10.35 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 132 | 10.30 | 8 | 24.40 |
| 2019-11-21 | 9902 | 515679 | 183 | 5223138 | 10.15 | 10.20 | 10.10 | 10.20 | 0.05 | -0.49% | 10.15 | 21 | 10.20 | 23 | 24.29 |
| 2019-11-22 | 9902 | 363677 | 140 | 3678470 | 10.20 | 10.25 | 10.05 | 10.10 | 0.10 | -0.98% | 10.10 | 3 | 10.15 | 32 | 24.05 |
| 2019-11-25 | 9902 | 425585 | 149 | 4287222 | 10.10 | 10.20 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 7 | 10.10 | 10 | 23.93 |
| 2019-11-26 | 9902 | 285812 | 122 | 2874558 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 4 | 10.10 | 23 | 23.93 |
| 2019-11-27 | 9902 | 348634 | 151 | 3500690 | 10.10 | 10.10 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 19 | 10.10 | 15 | 24.05 |
| 2019-11-28 | 9902 | 586822 | 188 | 5872557 | 10.10 | 10.10 | 9.96 | 9.96 | 0.14 | -1.39% | 9.96 | 10 | 10.00 | 19 | 23.71 |
| 2019-11-29 | 9902 | 288792 | 137 | 2864748 | 9.96 | 10.00 | 9.86 | 9.96 | 0.00 | 0% | 9.94 | 5 | 9.96 | 4 | 23.71 |
| 2019-12-02 | 9902 | 428070 | 137 | 4282900 | 9.99 | 10.05 | 9.97 | 10.00 | 0.04 | 0.4% | 10.00 | 7 | 10.05 | 6 | 23.81 |
| 2019-12-03 | 9902 | 407620 | 132 | 4108480 | 10.00 | 10.15 | 10.00 | 10.15 | 0.15 | 1.5% | 10.15 | 13 | 10.20 | 24 | 24.17 |
| 2019-12-04 | 9902 | 233307 | 83 | 2344570 | 10.05 | 10.15 | 10.00 | 10.05 | 0.10 | -0.99% | 10.00 | 6 | 10.05 | 23 | 23.93 |
| 2019-12-05 | 9902 | 230708 | 100 | 2331247 | 10.10 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 5 | 10.15 | 33 | 24.17 |
| 2019-12-06 | 9902 | 323013 | 115 | 3250580 | 10.10 | 10.15 | 10.00 | 10.10 | 0.05 | -0.49% | 10.05 | 3 | 10.10 | 34 | 24.05 |
| 2019-12-09 | 9902 | 467547 | 212 | 4778449 | 10.15 | 10.35 | 10.10 | 10.25 | 0.15 | 1.49% | 10.20 | 26 | 10.25 | 1 | 24.40 |
| 2019-12-10 | 9902 | 307605 | 104 | 3138090 | 10.25 | 10.25 | 10.15 | 10.25 | 0.00 | 0% | 10.20 | 3 | 10.25 | 26 | 24.40 |
| 2019-12-11 | 9902 | 125828 | 61 | 1283961 | 10.20 | 10.25 | 10.15 | 10.20 | 0.05 | -0.49% | 10.15 | 59 | 10.20 | 3 | 24.29 |
| 2019-12-12 | 9902 | 223413 | 84 | 2273449 | 10.20 | 10.30 | 10.10 | 10.15 | 0.05 | -0.49% | 10.15 | 3 | 10.20 | 20 | 24.17 |
| 2019-12-13 | 9902 | 2564248 | 1013 | 27056637 | 10.15 | 10.75 | 10.15 | 10.50 | 0.35 | 3.45% | 10.50 | 7 | 10.55 | 22 | 25.00 |
| 2019-12-16 | 9902 | 801891 | 310 | 8472808 | 10.40 | 10.70 | 10.40 | 10.55 | 0.05 | 0.48% | 10.55 | 6 | 10.60 | 25 | 25.12 |
| 2019-12-17 | 9902 | 506158 | 243 | 5378147 | 10.65 | 10.70 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 12 | 10.60 | 28 | 25.12 |
| 2019-12-18 | 9902 | 569370 | 271 | 6069833 | 10.60 | 10.75 | 10.50 | 10.55 | 0.00 | 0% | 10.55 | 60 | 10.60 | 1 | 25.12 |
| 2019-12-19 | 9902 | 345300 | 156 | 3636834 | 10.65 | 10.65 | 10.45 | 10.45 | 0.10 | -0.95% | 10.45 | 40 | 10.50 | 2 | 24.88 |
| 2019-12-20 | 9902 | 481261 | 202 | 4981687 | 10.45 | 10.50 | 10.20 | 10.45 | 0.00 | 0% | 10.35 | 2 | 10.45 | 15 | 24.88 |
| 2019-12-23 | 9902 | 333331 | 149 | 3426087 | 10.30 | 10.40 | 10.20 | 10.30 | 0.15 | -1.44% | 10.20 | 80 | 10.30 | 22 | 24.52 |
| 2019-12-24 | 9902 | 418627 | 162 | 4318917 | 10.30 | 10.45 | 10.25 | 10.45 | 0.15 | 1.46% | 10.35 | 35 | 10.45 | 15 | 24.88 |
| 2019-12-25 | 9902 | 248264 | 106 | 2593004 | 10.45 | 10.55 | 10.35 | 10.35 | 0.10 | -0.96% | 10.30 | 66 | 10.35 | 95 | 24.64 |
| 2019-12-26 | 9902 | 271721 | 71 | 2824824 | 10.40 | 10.50 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 1 | 10.45 | 18 | 24.76 |
| 2019-12-27 | 9902 | 540781 | 144 | 5654521 | 10.50 | 10.55 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 16 | 10.45 | 22 | 24.88 |
| 2019-12-30 | 9902 | 488203 | 189 | 5152579 | 10.45 | 10.65 | 10.45 | 10.60 | 0.15 | 1.44% | 10.55 | 13 | 10.60 | 38 | 25.24 |
| 2019-12-31 | 9902 | 433779 | 154 | 4556348 | 10.60 | 10.65 | 10.45 | 10.50 | 0.10 | -0.94% | 10.45 | 11 | 10.50 | 10 | 25.00 |