杏輝(1734)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 | 21.80 0 0% | 21.80 0 0% | 21.70 -0.1 -0.46% | 21.70 0 0% | 22.00 0.3 1.38% | 21.85 -0.15 -0.68% | 22.00 0.15 0.69% | 21.95 -0.05 -0.23% | 21.95 0 0% | 22.25 0.3 1.37% | 22.40 0.15 0.67% | 22.25 -0.15 -0.67% | 22.25 0 0% | 22.35 0.1 0.45% | 22.70 0.35 1.57% | 22.65 -0.05 -0.22% | 22.45 -0.2 -0.88% | 22.45 0 0% | 22.55 0.1 0.45% | 22.80 0.25 1.11% | 22.70 -0.1 -0.44% | 22.60 -0.1 -0.44% | 22.27 | |||||||||
| 2 月 | 22.55 -0.05 -0.22% | 22.50 -0.05 -0.22% | 22.20 -0.3 -1.33% | 20.90 -1.3 -5.86% | 21.50 0.6 2.87% | 21.45 -0.05 -0.23% | 21.20 -0.25 -1.17% | 21.05 -0.15 -0.71% | 21.35 0.3 1.43% | 21.30 -0.05 -0.23% | 21.20 -0.1 -0.47% | 21.35 0.15 0.71% | 21.35 0 0% | 21.49 | ||||||||||||||||||
| 3 月 | 21.35 0 0% | 21.15 -0.2 -0.94% | 21.00 -0.15 -0.71% | 21.10 0.1 0.48% | 21.35 0.25 1.18% | 21.45 0.1 0.47% | 21.50 0.05 0.23% | 21.60 0.1 0.47% | 21.60 0 0% | 21.50 -0.1 -0.46% | 21.70 0.2 0.93% | 21.75 0.05 0.23% | 21.65 -0.1 -0.46% | 21.50 -0.15 -0.69% | 21.30 -0.2 -0.93% | 21.80 0.5 2.35% | 21.80 0 0% | 21.65 -0.15 -0.69% | 23.80 2.15 9.93% | 23.50 -0.3 -1.26% | 24.15 0.65 2.77% | 21.77 | ||||||||||
| 4 月 | 23.80 -0.35 -1.45% | 23.70 -0.1 -0.42% | 24.75 1.05 4.43% | 23.85 -0.9 -3.64% | 24.10 0.25 1.05% | 23.55 -0.55 -2.28% | 23.20 -0.35 -1.49% | 23.15 -0.05 -0.22% | 22.50 -0.65 -2.81% | 22.60 0.1 0.44% | 22.85 0.25 1.11% | 22.90 0.05 0.22% | 24.00 1.1 4.8% | 23.50 -0.5 -2.08% | 23.80 0.3 1.28% | 23.10 -0.7 -2.94% | 23.20 0.1 0.43% | 23.25 0.05 0.22% | 23.5 | |||||||||||||
| 5 月 | 23.20 -0.05 -0.22% | 23.15 -0.05 -0.22% | 22.65 -0.5 -2.16% | 22.65 0 0% | 22.70 0.05 0.22% | 22.75 0.05 0.22% | 22.85 0.1 0.44% | 22.90 0.05 0.22% | 22.80 -0.1 -0.44% | 22.90 0.1 0.44% | 22.85 -0.05 -0.22% | 22.60 -0.25 -1.09% | 22.45 -0.15 -0.66% | 22.35 -0.1 -0.45% | 22.40 0.05 0.22% | 22.25 -0.15 -0.67% | 22.30 0.05 0.22% | 22.05 -0.25 -1.12% | 22.00 -0.05 -0.23% | 21.95 -0.05 -0.23% | 22.00 0.05 0.23% | 22.30 0.3 1.36% | 22.53 | |||||||||
| 6 月 | 22.50 0.2 0.9% | 22.65 0.15 0.67% | 22.65 0 0% | 22.60 -0.05 -0.22% | 22.45 -0.15 -0.66% | 22.50 0.05 0.22% | 22.45 -0.05 -0.22% | 22.45 0 0% | 22.45 0 0% | 22.10 -0.35 -1.56% | 22.20 0.1 0.45% | 21.90 -0.3 -1.35% | 22.40 0.5 2.28% | 22.30 -0.1 -0.45% | 21.90 -0.4 -1.79% | 21.65 -0.25 -1.14% | 21.80 0.15 0.69% | 21.80 0 0% | 21.90 0.1 0.46% | 22.24 | ||||||||||||
| 7 月 | 21.90 0 0% | 21.50 -0.4 -1.83% | 21.40 -0.1 -0.47% | 21.35 -0.05 -0.23% | 21.50 0.15 0.7% | 21.30 -0.2 -0.93% | 21.35 0.05 0.23% | 21.40 0.05 0.23% | 21.80 0.4 1.87% | 21.80 0 0% | 21.80 0 0% | 22.30 0.5 2.29% | 22.15 -0.15 -0.67% | 21.80 -0.35 -1.58% | 21.55 -0.25 -1.15% | 21.40 -0.15 -0.7% | 21.55 0.15 0.7% | 21.40 -0.15 -0.7% | 21.70 0.3 1.4% | 21.70 0 0% | 21.35 -0.35 -1.61% | 21.55 0.2 0.94% | 21.59 | |||||||||
| 8 月 | 21.60 0.05 0.23% | 21.45 -0.15 -0.69% | 21.35 -0.1 -0.47% | 21.50 0.15 0.7% | 21.40 -0.1 -0.47% | 21.35 -0.05 -0.23% | 21.45 0.1 0.47% | 21.30 -0.15 -0.7% | 20.75 -0.55 -2.58% | 21.00 0.25 1.2% | 20.80 -0.2 -0.95% | 20.55 -0.25 -1.2% | 20.40 -0.15 -0.73% | 20.20 -0.2 -0.98% | 20.60 0.4 1.98% | 20.45 -0.15 -0.73% | 20.60 0.15 0.73% | 20.50 -0.1 -0.49% | 20.50 0 0% | 20.50 0 0% | 20.50 0 0% | 20.50 0 0% | 20.45 -0.05 -0.24% | 20.84 | ||||||||
| 9 月 | 20.40 -0.05 -0.24% | 20.45 0.05 0.25% | 20.70 0.25 1.22% | 20.55 -0.15 -0.72% | 20.65 0.1 0.49% | 20.20 -0.45 -2.18% | 20.30 0.1 0.5% | 20.50 0.2 0.99% | 20.60 0.1 0.49% | 20.50 -0.1 -0.49% | 20.55 0.05 0.24% | 20.65 0.1 0.49% | 20.70 0.05 0.24% | 20.70 0 0% | 20.70 0 0% | 20.75 0.05 0.24% | 20.65 -0.1 -0.48% | 20.55 -0.1 -0.48% | 20.60 0.05 0.24% | 20.57 | ||||||||||||
| 10 月 | 20.75 0.15 0.73% | 20.65 -0.1 -0.48% | 20.90 0.25 1.21% | 20.80 -0.1 -0.48% | 20.45 -0.35 -1.68% | 20.60 0.15 0.73% | 20.40 -0.2 -0.97% | 18.55 -1.85 -9.07% | 18.80 0.25 1.35% | 19.10 0.3 1.6% | 19.10 0 0% | 19.20 0.1 0.52% | 19.15 -0.05 -0.26% | 18.80 -0.35 -1.83% | 19.10 0.3 1.6% | 18.80 -0.3 -1.57% | 18.85 0.05 0.27% | 18.50 -0.35 -1.86% | 18.50 0 0% | 18.45 -0.05 -0.27% | 18.45 0 0% | 18.60 0.15 0.81% | 19.34 | |||||||||
| 11 月 | 18.65 0.05 0.27% | 18.65 0 0% | 18.65 0 0% | 19.50 0.85 4.56% | 19.40 -0.1 -0.51% | 19.30 -0.1 -0.52% | 19.30 0 0% | 19.60 0.3 1.55% | 19.35 -0.25 -1.28% | 19.30 -0.05 -0.26% | 19.35 0.05 0.26% | 19.45 0.1 0.52% | 19.55 0.1 0.51% | 19.45 -0.1 -0.51% | 19.50 0.05 0.26% | 19.40 -0.1 -0.51% | 19.65 0.25 1.29% | 19.60 -0.05 -0.25% | 19.60 0 0% | 19.60 0 0% | 19.60 0 0% | 19.36 | ||||||||||
| 12 月 | 19.70 0.1 0.51% | 19.80 0.1 0.51% | 19.85 0.05 0.25% | 20.00 0.15 0.76% | 20.20 0.2 1% | 19.90 -0.3 -1.49% | 20.10 0.2 1.01% | 20.10 0 0% | 20.15 0.05 0.25% | 20.00 -0.15 -0.74% | 20.00 0 0% | 19.80 -0.2 -1% | 19.50 -0.3 -1.52% | 19.50 0 0% | 19.40 -0.1 -0.51% | 19.35 -0.05 -0.26% | 19.40 0.05 0.26% | 19.20 -0.2 -1.03% | 19.40 0.2 1.04% | 19.35 -0.05 -0.26% | 19.30 -0.05 -0.26% | 19.72 |
說明:最高漲幅:9.93%最低跌幅:-9.07% 最高價:24.75最低價:18.45平均價:21.25,灰色底表示週末,漲127天(27.85)元,跌130天(-29.25)元,平盤48天
10%=1,5%=3,4%=2,3%=2,2%=14,1%=55,0%=98,-0%=1,-1%=1,-2%=2,-3%=4,-4%=17,-5%=51,-6%=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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-01-02 | 1734 | 351917 | 208 | 7647093 | 21.75 | 21.95 | 21.50 | 21.80 | 0.15 | 0% | 21.80 | 4 | 21.85 | 11 | 66.06 |
| 2018-01-03 | 1734 | 127378 | 86 | 2778675 | 21.90 | 21.90 | 21.80 | 21.80 | 0.00 | 0% | 21.80 | 19 | 21.85 | 8 | 66.06 |
| 2018-01-04 | 1734 | 129589 | 88 | 2814914 | 21.80 | 21.80 | 21.65 | 21.70 | 0.10 | -0.46% | 21.70 | 7 | 21.80 | 16 | 65.76 |
| 2018-01-05 | 1734 | 268269 | 138 | 5822730 | 21.80 | 21.80 | 21.60 | 21.70 | 0.00 | 0% | 21.65 | 4 | 21.70 | 8 | 65.76 |
| 2018-01-08 | 1734 | 357529 | 211 | 7835927 | 21.70 | 22.05 | 21.65 | 22.00 | 0.30 | 1.38% | 22.00 | 6 | 22.05 | 14 | 66.67 |
| 2018-01-09 | 1734 | 147073 | 93 | 3227485 | 22.00 | 22.10 | 21.80 | 21.85 | 0.15 | -0.68% | 21.85 | 3 | 21.90 | 7 | 66.21 |
| 2018-01-10 | 1734 | 350501 | 201 | 7732663 | 21.85 | 22.20 | 21.85 | 22.00 | 0.15 | 0.69% | 22.00 | 2 | 22.05 | 1 | 66.67 |
| 2018-01-11 | 1734 | 81061 | 59 | 1776822 | 22.00 | 22.00 | 21.85 | 21.95 | 0.05 | -0.23% | 21.90 | 2 | 21.95 | 4 | 66.52 |
| 2018-01-12 | 1734 | 94959 | 65 | 2078199 | 21.95 | 22.00 | 21.80 | 21.95 | 0.00 | 0% | 21.95 | 4 | 22.00 | 33 | 66.52 |
| 2018-01-15 | 1734 | 396681 | 281 | 8797839 | 22.00 | 22.35 | 21.95 | 22.25 | 0.30 | 1.37% | 22.25 | 2 | 22.30 | 7 | 67.42 |
| 2018-01-16 | 1734 | 418499 | 305 | 9373144 | 22.30 | 22.50 | 22.30 | 22.40 | 0.15 | 0.67% | 22.35 | 7 | 22.40 | 6 | 67.88 |
| 2018-01-17 | 1734 | 223455 | 170 | 4986343 | 22.40 | 22.45 | 22.25 | 22.25 | 0.15 | -0.67% | 22.25 | 21 | 22.40 | 15 | 67.42 |
| 2018-01-18 | 1734 | 204858 | 126 | 4568504 | 22.30 | 22.40 | 22.20 | 22.25 | 0.00 | 0% | 22.20 | 10 | 22.25 | 1 | 67.42 |
| 2018-01-19 | 1734 | 223432 | 148 | 4980434 | 22.25 | 22.40 | 22.20 | 22.35 | 0.10 | 0.45% | 22.25 | 5 | 22.35 | 17 | 67.73 |
| 2018-01-22 | 1734 | 981768 | 643 | 22421759 | 22.40 | 23.00 | 22.40 | 22.70 | 0.35 | 1.57% | 22.70 | 7 | 22.80 | 10 | 68.79 |
| 2018-01-23 | 1734 | 237173 | 153 | 5367588 | 22.70 | 22.70 | 22.50 | 22.65 | 0.05 | -0.22% | 22.60 | 6 | 22.65 | 6 | 68.64 |
| 2018-01-24 | 1734 | 160129 | 146 | 3607324 | 22.65 | 22.65 | 22.45 | 22.45 | 0.20 | -0.88% | 22.45 | 9 | 22.50 | 1 | 68.03 |
| 2018-01-25 | 1734 | 111900 | 107 | 2517097 | 22.45 | 22.70 | 22.40 | 22.45 | 0.00 | 0% | 22.45 | 3 | 22.50 | 19 | 68.03 |
| 2018-01-26 | 1734 | 124852 | 93 | 2809031 | 22.45 | 22.55 | 22.45 | 22.55 | 0.10 | 0.45% | 22.45 | 11 | 22.55 | 15 | 68.33 |
| 2018-01-29 | 1734 | 363737 | 224 | 8291246 | 22.55 | 22.95 | 22.55 | 22.80 | 0.25 | 1.11% | 22.75 | 27 | 22.80 | 2 | 69.09 |
| 2018-01-30 | 1734 | 220664 | 133 | 5016049 | 22.90 | 22.95 | 22.60 | 22.70 | 0.10 | -0.44% | 22.60 | 7 | 22.70 | 6 | 68.79 |
| 2018-01-31 | 1734 | 165875 | 100 | 3757425 | 22.80 | 22.80 | 22.55 | 22.60 | 0.10 | -0.44% | 22.60 | 25 | 22.65 | 3 | 68.48 |
| 2018-02-01 | 1734 | 135383 | 100 | 3045671 | 22.60 | 22.60 | 22.40 | 22.55 | 0.05 | -0.22% | 22.50 | 4 | 22.55 | 2 | 68.33 |
| 2018-02-02 | 1734 | 124277 | 77 | 2789650 | 22.40 | 22.50 | 22.35 | 22.50 | 0.05 | -0.22% | 22.45 | 10 | 22.55 | 13 | 68.18 |
| 2018-02-05 | 1734 | 202648 | 134 | 4437168 | 22.30 | 22.30 | 21.50 | 22.20 | 0.30 | -1.33% | 22.00 | 54 | 22.20 | 1 | 67.27 |
| 2018-02-06 | 1734 | 550177 | 333 | 11683242 | 21.70 | 21.85 | 20.50 | 20.90 | 1.30 | -5.86% | 20.85 | 5 | 20.95 | 1 | 63.33 |
| 2018-02-07 | 1734 | 213728 | 148 | 4563249 | 21.10 | 21.55 | 21.10 | 21.50 | 0.60 | 2.87% | 21.20 | 7 | 21.50 | 26 | 65.15 |
| 2018-02-08 | 1734 | 119437 | 80 | 2551197 | 21.50 | 21.50 | 21.25 | 21.45 | 0.05 | -0.23% | 21.40 | 5 | 21.45 | 3 | 65.00 |
| 2018-02-09 | 1734 | 284262 | 148 | 5993827 | 21.45 | 21.45 | 20.95 | 21.20 | 0.25 | -1.17% | 21.05 | 9 | 21.20 | 10 | 64.24 |
| 2018-02-12 | 1734 | 139434 | 110 | 2953529 | 21.20 | 21.30 | 21.05 | 21.05 | 0.15 | -0.71% | 21.00 | 43 | 21.10 | 2 | 63.79 |
| 2018-02-21 | 1734 | 132448 | 112 | 2828663 | 21.25 | 21.50 | 21.20 | 21.35 | 0.30 | 1.43% | 21.35 | 4 | 21.40 | 24 | 64.70 |
| 2018-02-22 | 1734 | 148034 | 111 | 3139364 | 21.25 | 21.35 | 21.15 | 21.30 | 0.05 | -0.23% | 21.25 | 2 | 21.30 | 23 | 64.55 |
| 2018-02-23 | 1734 | 205403 | 143 | 4357335 | 21.30 | 21.30 | 21.15 | 21.20 | 0.10 | -0.47% | 21.20 | 5 | 21.25 | 21 | 64.24 |
| 2018-02-26 | 1734 | 173108 | 112 | 3684485 | 21.35 | 21.45 | 21.20 | 21.35 | 0.15 | 0.71% | 21.30 | 10 | 21.35 | 4 | 64.70 |
| 2018-02-27 | 1734 | 108903 | 94 | 2319687 | 21.35 | 21.40 | 21.25 | 21.35 | 0.00 | 0% | 21.30 | 2 | 21.40 | 33 | 64.70 |
| 2018-03-01 | 1734 | 108050 | 96 | 2297654 | 21.35 | 21.35 | 21.20 | 21.35 | 0.00 | 0% | 21.35 | 5 | 21.40 | 2 | 64.70 |
| 2018-03-02 | 1734 | 114122 | 101 | 2417072 | 21.35 | 21.35 | 21.10 | 21.15 | 0.20 | -0.94% | 21.15 | 3 | 21.20 | 2 | 64.09 |
| 2018-03-05 | 1734 | 188340 | 136 | 3975040 | 21.30 | 21.30 | 21.00 | 21.00 | 0.15 | -0.71% | 21.00 | 36 | 21.15 | 5 | 63.64 |
| 2018-03-06 | 1734 | 126238 | 90 | 2658599 | 21.15 | 21.20 | 21.00 | 21.10 | 0.10 | 0.48% | 21.05 | 5 | 21.15 | 8 | 63.94 |
| 2018-03-07 | 1734 | 232958 | 168 | 4976853 | 21.05 | 21.50 | 21.05 | 21.35 | 0.25 | 1.18% | 21.35 | 2 | 21.40 | 4 | 64.70 |
| 2018-03-08 | 1734 | 128669 | 96 | 2759146 | 21.50 | 21.50 | 21.35 | 21.45 | 0.10 | 0.47% | 21.45 | 6 | 21.50 | 36 | 65.00 |
| 2018-03-09 | 1734 | 137384 | 81 | 2944744 | 21.55 | 21.55 | 21.35 | 21.50 | 0.05 | 0.23% | 21.45 | 6 | 21.50 | 24 | 65.15 |
| 2018-03-12 | 1734 | 221304 | 143 | 4774826 | 21.50 | 21.65 | 21.50 | 21.60 | 0.10 | 0.47% | 21.55 | 8 | 21.60 | 5 | 65.45 |
| 2018-03-13 | 1734 | 101296 | 90 | 2188243 | 21.60 | 21.65 | 21.50 | 21.60 | 0.00 | 0% | 21.60 | 1 | 21.65 | 8 | 65.45 |
| 2018-03-14 | 1734 | 102605 | 100 | 2205877 | 21.60 | 21.60 | 21.40 | 21.50 | 0.10 | -0.46% | 21.50 | 22 | 21.60 | 33 | 65.15 |
| 2018-03-15 | 1734 | 144118 | 118 | 3109328 | 21.50 | 21.70 | 21.50 | 21.70 | 0.20 | 0.93% | 21.65 | 2 | 21.70 | 18 | 65.76 |
| 2018-03-20 | 1734 | 122745 | 102 | 2667185 | 21.90 | 21.90 | 21.60 | 21.75 | 0.15 | 0.23% | 21.75 | 2 | 21.80 | 8 | 65.91 |
| 2018-03-21 | 1734 | 225833 | 159 | 4891426 | 21.75 | 21.90 | 21.55 | 21.65 | 0.10 | -0.46% | 21.60 | 5 | 21.65 | 2 | 65.61 |
| 2018-03-22 | 1734 | 203899 | 139 | 4413075 | 21.70 | 21.80 | 21.50 | 21.50 | 0.15 | -0.69% | 21.45 | 5 | 21.50 | 1 | 65.15 |
| 2018-03-23 | 1734 | 187086 | 155 | 3979919 | 21.40 | 21.45 | 21.20 | 21.30 | 0.20 | -0.93% | 21.25 | 2 | 21.30 | 6 | 64.55 |
| 2018-03-26 | 1734 | 346781 | 268 | 7497804 | 21.25 | 21.90 | 21.20 | 21.80 | 0.50 | 2.35% | 21.80 | 4 | 21.85 | 22 | 66.06 |
| 2018-03-27 | 1734 | 217127 | 331 | 4721321 | 21.90 | 21.90 | 21.60 | 21.80 | 0.00 | 0% | 21.75 | 2 | 21.80 | 18 | 66.06 |
| 2018-03-28 | 1734 | 156386 | 170 | 3390622 | 21.70 | 21.80 | 21.60 | 21.65 | 0.15 | -0.69% | 21.65 | 3 | 21.70 | 7 | 65.61 |
| 2018-03-29 | 1734 | 2867939 | 1370 | 67580023 | 21.95 | 23.80 | 21.95 | 23.80 | 2.15 | 9.93% | 23.80 | 1960 | 0.00 | 0 | 72.12 |
| 2018-03-30 | 1734 | 5917295 | 2817 | 142377441 | 24.50 | 24.75 | 23.05 | 23.50 | 0.30 | -1.26% | 23.25 | 2 | 23.50 | 76 | 106.82 |
| 2018-03-31 | 1734 | 2495568 | 1358 | 60241795 | 23.55 | 24.50 | 23.55 | 24.15 | 0.65 | 2.77% | 24.15 | 12 | 24.20 | 6 | 109.77 |
| 2018-04-02 | 1734 | 957840 | 536 | 22755487 | 24.10 | 24.10 | 23.55 | 23.80 | 0.35 | -1.45% | 23.75 | 1 | 23.80 | 1 | 108.18 |
| 2018-04-03 | 1734 | 707747 | 479 | 16809173 | 23.45 | 24.10 | 23.45 | 23.70 | 0.10 | -0.42% | 23.70 | 4 | 23.75 | 7 | 107.73 |
| 2018-04-09 | 1734 | 3988479 | 2262 | 99592971 | 24.00 | 25.40 | 24.00 | 24.75 | 1.05 | 4.43% | 24.75 | 2 | 24.85 | 2 | 112.50 |
| 2018-04-10 | 1734 | 1901582 | 1102 | 46581649 | 24.75 | 25.30 | 23.80 | 23.85 | 0.90 | -3.64% | 23.85 | 9 | 24.00 | 9 | 108.41 |
| 2018-04-11 | 1734 | 465067 | 316 | 11107314 | 24.10 | 24.20 | 23.50 | 24.10 | 0.25 | 1.05% | 24.00 | 13 | 24.10 | 10 | 109.55 |
| 2018-04-12 | 1734 | 702492 | 474 | 16744502 | 24.20 | 24.45 | 23.40 | 23.55 | 0.55 | -2.28% | 23.55 | 8 | 23.65 | 2 | 107.05 |
| 2018-04-13 | 1734 | 765258 | 444 | 17801301 | 23.60 | 23.65 | 22.90 | 23.20 | 0.35 | -1.49% | 23.10 | 7 | 23.20 | 4 | 105.45 |
| 2018-04-16 | 1734 | 186104 | 279 | 4312984 | 23.20 | 23.45 | 23.00 | 23.15 | 0.05 | -0.22% | 23.15 | 1 | 23.20 | 6 | 105.23 |
| 2018-04-17 | 1734 | 478109 | 404 | 10838459 | 23.15 | 23.20 | 22.40 | 22.50 | 0.65 | -2.81% | 22.45 | 5 | 22.55 | 2 | 102.27 |
| 2018-04-18 | 1734 | 226135 | 262 | 5111588 | 22.60 | 22.85 | 22.50 | 22.60 | 0.10 | 0.44% | 22.60 | 4 | 22.65 | 7 | 102.73 |
| 2018-04-19 | 1734 | 276728 | 208 | 6330288 | 22.60 | 23.00 | 22.60 | 22.85 | 0.25 | 1.11% | 22.85 | 8 | 22.90 | 1 | 103.86 |
| 2018-04-20 | 1734 | 176076 | 126 | 4022680 | 22.85 | 22.95 | 22.60 | 22.90 | 0.05 | 0.22% | 22.85 | 9 | 22.90 | 4 | 104.09 |
| 2018-04-23 | 1734 | 2412580 | 1546 | 58467221 | 23.00 | 24.80 | 23.00 | 24.00 | 1.10 | 4.8% | 24.00 | 13 | 24.05 | 1 | 109.09 |
| 2018-04-24 | 1734 | 838974 | 546 | 19608341 | 24.00 | 24.00 | 23.00 | 23.50 | 0.50 | -2.08% | 23.40 | 6 | 23.50 | 5 | 106.82 |
| 2018-04-25 | 1734 | 612148 | 352 | 14412159 | 23.30 | 23.90 | 23.20 | 23.80 | 0.30 | 1.28% | 23.75 | 1 | 23.80 | 5 | 108.18 |
| 2018-04-26 | 1734 | 1113874 | 664 | 26462886 | 23.80 | 24.45 | 22.90 | 23.10 | 0.70 | -2.94% | 23.10 | 2 | 23.20 | 2 | 105.00 |
| 2018-04-27 | 1734 | 347393 | 234 | 8016225 | 23.30 | 23.30 | 22.85 | 23.20 | 0.10 | 0.43% | 23.15 | 2 | 23.20 | 1 | 105.45 |
| 2018-04-30 | 1734 | 294578 | 197 | 6818448 | 23.20 | 23.35 | 23.00 | 23.25 | 0.05 | 0.22% | 23.20 | 2 | 23.30 | 5 | 105.68 |
| 2018-05-02 | 1734 | 284232 | 178 | 6619202 | 23.25 | 23.45 | 23.10 | 23.20 | 0.05 | -0.22% | 23.20 | 18 | 23.25 | 3 | 105.45 |
| 2018-05-03 | 1734 | 389196 | 198 | 8963008 | 23.05 | 23.20 | 22.90 | 23.15 | 0.05 | -0.22% | 23.10 | 3 | 23.15 | 1 | 105.23 |
| 2018-05-04 | 1734 | 329264 | 184 | 7504574 | 23.15 | 23.20 | 22.60 | 22.65 | 0.50 | -2.16% | 22.65 | 10 | 22.70 | 1 | 102.95 |
| 2018-05-07 | 1734 | 172800 | 122 | 3912175 | 22.70 | 22.70 | 22.55 | 22.65 | 0.00 | 0% | 22.60 | 25 | 22.65 | 1 | 102.95 |
| 2018-05-08 | 1734 | 113100 | 77 | 2573918 | 22.70 | 22.95 | 22.65 | 22.70 | 0.05 | 0.22% | 22.65 | 6 | 22.70 | 5 | 103.18 |
| 2018-05-09 | 1734 | 142326 | 84 | 3232416 | 22.90 | 22.90 | 22.65 | 22.75 | 0.05 | 0.22% | 22.70 | 2 | 22.75 | 2 | 103.41 |
| 2018-05-10 | 1734 | 278246 | 151 | 6319976 | 22.70 | 22.85 | 22.55 | 22.85 | 0.10 | 0.44% | 22.75 | 5 | 22.85 | 4 | 103.86 |
| 2018-05-11 | 1734 | 245824 | 132 | 5609939 | 22.85 | 22.95 | 22.70 | 22.90 | 0.05 | 0.22% | 22.80 | 1 | 22.90 | 15 | 104.09 |
| 2018-05-14 | 1734 | 296205 | 174 | 6779417 | 22.90 | 23.00 | 22.70 | 22.80 | 0.10 | -0.44% | 22.80 | 7 | 22.85 | 2 | 61.62 |
| 2018-05-15 | 1734 | 277319 | 157 | 6278389 | 22.85 | 22.90 | 22.55 | 22.90 | 0.10 | 0.44% | 22.65 | 1 | 22.90 | 4 | 61.89 |
| 2018-05-16 | 1734 | 181104 | 142 | 4105804 | 22.90 | 22.90 | 22.55 | 22.85 | 0.05 | -0.22% | 22.60 | 13 | 22.85 | 6 | 61.76 |
| 2018-05-17 | 1734 | 137385 | 87 | 3114278 | 22.80 | 22.85 | 22.55 | 22.60 | 0.25 | -1.09% | 22.55 | 13 | 22.60 | 41 | 61.08 |
| 2018-05-18 | 1734 | 203940 | 115 | 4602297 | 22.60 | 22.65 | 22.45 | 22.45 | 0.15 | -0.66% | 22.45 | 7 | 22.55 | 7 | 60.68 |
| 2018-05-21 | 1734 | 296321 | 198 | 6624716 | 22.45 | 22.55 | 22.20 | 22.35 | 0.10 | -0.45% | 22.30 | 12 | 22.35 | 7 | 60.41 |
| 2018-05-22 | 1734 | 247447 | 129 | 5537487 | 22.35 | 22.50 | 22.30 | 22.40 | 0.05 | 0.22% | 22.35 | 6 | 22.40 | 7 | 60.54 |
| 2018-05-23 | 1734 | 175203 | 116 | 3911914 | 22.40 | 22.55 | 22.20 | 22.25 | 0.15 | -0.67% | 22.20 | 19 | 22.30 | 2 | 60.14 |
| 2018-05-24 | 1734 | 239931 | 139 | 5321665 | 22.35 | 22.35 | 22.10 | 22.30 | 0.05 | 0.22% | 22.25 | 4 | 22.30 | 2 | 60.27 |
| 2018-05-25 | 1734 | 214181 | 157 | 4726982 | 22.30 | 22.30 | 22.00 | 22.05 | 0.25 | -1.12% | 22.05 | 6 | 22.10 | 11 | 59.59 |
| 2018-05-28 | 1734 | 383858 | 164 | 8451076 | 22.10 | 22.25 | 21.80 | 22.00 | 0.05 | -0.23% | 22.00 | 26 | 22.05 | 5 | 59.46 |
| 2018-05-29 | 1734 | 231862 | 126 | 5100164 | 22.10 | 22.15 | 21.90 | 21.95 | 0.05 | -0.23% | 21.95 | 8 | 22.00 | 14 | 59.32 |
| 2018-05-30 | 1734 | 212341 | 124 | 4668852 | 22.00 | 22.10 | 21.90 | 22.00 | 0.05 | 0.23% | 21.95 | 15 | 22.00 | 16 | 59.46 |
| 2018-05-31 | 1734 | 281266 | 168 | 6225422 | 22.00 | 22.30 | 22.00 | 22.30 | 0.30 | 1.36% | 22.25 | 5 | 22.30 | 8 | 60.27 |
| 2018-06-01 | 1734 | 327684 | 209 | 7355830 | 22.30 | 22.55 | 22.30 | 22.50 | 0.20 | 0.9% | 22.50 | 7 | 22.55 | 11 | 60.81 |
| 2018-06-04 | 1734 | 317974 | 185 | 7187463 | 22.50 | 22.70 | 22.50 | 22.65 | 0.15 | 0.67% | 22.60 | 5 | 22.65 | 10 | 61.22 |
| 2018-06-05 | 1734 | 164028 | 107 | 3699877 | 22.80 | 22.80 | 22.40 | 22.65 | 0.00 | 0% | 22.55 | 5 | 22.65 | 8 | 61.22 |
| 2018-06-06 | 1734 | 231863 | 151 | 5211264 | 22.65 | 22.65 | 22.40 | 22.60 | 0.05 | -0.22% | 22.60 | 7 | 22.65 | 11 | 61.08 |
| 2018-06-08 | 1734 | 203305 | 130 | 4532397 | 22.35 | 22.45 | 22.20 | 22.45 | 0.00 | -0.66% | 22.30 | 1 | 22.45 | 1 | 60.68 |
| 2018-06-11 | 1734 | 231356 | 110 | 5160704 | 22.30 | 22.50 | 22.15 | 22.50 | 0.05 | 0.22% | 22.15 | 21 | 22.50 | 2 | 60.81 |
| 2018-06-12 | 1734 | 200934 | 103 | 4485872 | 22.50 | 22.50 | 22.25 | 22.45 | 0.05 | -0.22% | 22.30 | 2 | 22.45 | 3 | 60.68 |
| 2018-06-13 | 1734 | 395925 | 249 | 8792122 | 22.30 | 22.45 | 21.90 | 22.45 | 0.00 | 0% | 22.05 | 2 | 22.45 | 3 | 60.68 |
| 2018-06-14 | 1734 | 248823 | 132 | 5545150 | 22.45 | 22.45 | 22.10 | 22.45 | 0.00 | 0% | 22.25 | 3 | 22.45 | 9 | 60.68 |
| 2018-06-15 | 1734 | 271384 | 139 | 6013750 | 22.30 | 22.30 | 22.10 | 22.10 | 0.35 | -1.56% | 22.10 | 18 | 22.15 | 3 | 59.73 |
| 2018-06-19 | 1734 | 225576 | 139 | 4985461 | 22.15 | 22.20 | 21.95 | 22.20 | 0.10 | 0.45% | 22.00 | 4 | 22.20 | 6 | 60.00 |
| 2018-06-20 | 1734 | 116687 | 106 | 2565164 | 22.20 | 22.25 | 21.80 | 21.90 | 0.30 | -1.35% | 21.90 | 47 | 22.00 | 4 | 59.19 |
| 2018-06-21 | 1734 | 727595 | 269 | 16278172 | 22.00 | 22.70 | 21.85 | 22.40 | 0.50 | 2.28% | 22.40 | 3 | 22.45 | 2 | 60.54 |
| 2018-06-22 | 1734 | 152850 | 104 | 3389899 | 22.25 | 22.30 | 22.05 | 22.30 | 0.10 | -0.45% | 22.20 | 2 | 22.30 | 2 | 60.27 |
| 2018-06-25 | 1734 | 225517 | 153 | 4947524 | 22.15 | 22.20 | 21.80 | 21.90 | 0.40 | -1.79% | 21.90 | 1 | 22.00 | 11 | 59.19 |
| 2018-06-26 | 1734 | 217837 | 142 | 4725065 | 21.80 | 21.90 | 21.60 | 21.65 | 0.25 | -1.14% | 21.65 | 3 | 21.75 | 1 | 58.51 |
| 2018-06-27 | 1734 | 154469 | 119 | 3352348 | 21.65 | 21.85 | 21.55 | 21.80 | 0.15 | 0.69% | 21.60 | 6 | 21.80 | 2 | 58.92 |
| 2018-06-28 | 1734 | 128530 | 93 | 2790049 | 21.75 | 21.95 | 21.60 | 21.80 | 0.00 | 0% | 21.70 | 3 | 21.80 | 5 | 58.92 |
| 2018-06-29 | 1734 | 121498 | 79 | 2642855 | 21.80 | 21.90 | 21.65 | 21.90 | 0.10 | 0.46% | 21.75 | 3 | 21.90 | 2 | 59.19 |
| 2018-07-02 | 1734 | 115156 | 80 | 2507648 | 21.80 | 21.90 | 21.65 | 21.90 | 0.00 | 0% | 21.65 | 4 | 21.95 | 7 | 59.19 |
| 2018-07-03 | 1734 | 514167 | 196 | 11274358 | 21.85 | 22.30 | 21.50 | 21.50 | 0.40 | -1.83% | 21.50 | 79 | 21.60 | 1 | 58.11 |
| 2018-07-04 | 1734 | 148600 | 104 | 3184827 | 21.60 | 21.75 | 21.20 | 21.40 | 0.10 | -0.47% | 21.40 | 6 | 21.45 | 6 | 57.84 |
| 2018-07-05 | 1734 | 149388 | 111 | 3171323 | 21.50 | 21.50 | 21.10 | 21.35 | 0.05 | -0.23% | 21.10 | 8 | 21.35 | 9 | 57.70 |
| 2018-07-06 | 1734 | 263074 | 154 | 5557522 | 21.30 | 21.50 | 20.90 | 21.50 | 0.15 | 0.7% | 21.10 | 2 | 21.50 | 18 | 58.11 |
| 2018-07-09 | 1734 | 78739 | 66 | 1681638 | 21.40 | 21.45 | 21.20 | 21.30 | 0.20 | -0.93% | 21.30 | 13 | 21.40 | 1 | 57.57 |
| 2018-07-10 | 1734 | 55303 | 51 | 1179966 | 21.35 | 21.45 | 21.25 | 21.35 | 0.05 | 0.23% | 21.30 | 5 | 21.40 | 5 | 57.70 |
| 2018-07-11 | 1734 | 90012 | 70 | 1918801 | 21.35 | 21.40 | 21.20 | 21.40 | 0.05 | 0.23% | 21.35 | 5 | 21.45 | 3 | 57.84 |
| 2018-07-12 | 1734 | 261034 | 190 | 5659131 | 21.40 | 21.85 | 21.40 | 21.80 | 0.40 | 1.87% | 21.75 | 9 | 21.85 | 8 | 58.92 |
| 2018-07-13 | 1734 | 134495 | 98 | 2923188 | 21.80 | 22.00 | 21.60 | 21.80 | 0.00 | 0% | 21.75 | 4 | 21.80 | 10 | 58.92 |
| 2018-07-16 | 1734 | 139392 | 102 | 3038632 | 21.90 | 22.05 | 21.65 | 21.80 | 0.00 | 0% | 21.70 | 4 | 21.80 | 9 | 58.92 |
| 2018-07-17 | 1734 | 745384 | 270 | 16525502 | 21.75 | 22.35 | 21.65 | 22.30 | 0.50 | 2.29% | 21.95 | 4 | 22.30 | 8 | 60.27 |
| 2018-07-18 | 1734 | 139697 | 112 | 3082734 | 22.30 | 22.30 | 21.90 | 22.15 | 0.15 | -0.67% | 22.10 | 3 | 22.20 | 8 | 59.86 |
| 2018-07-19 | 1734 | 105276 | 94 | 2299364 | 22.15 | 22.15 | 21.75 | 21.80 | 0.35 | -1.58% | 21.75 | 32 | 21.80 | 1 | 58.92 |
| 2018-07-20 | 1734 | 262988 | 162 | 5673887 | 21.80 | 21.80 | 21.50 | 21.55 | 0.25 | -1.15% | 21.55 | 4 | 21.60 | 5 | 58.24 |
| 2018-07-23 | 1734 | 143510 | 105 | 3064158 | 21.40 | 21.40 | 21.25 | 21.40 | 0.00 | -0.7% | 21.35 | 5 | 21.40 | 2 | 57.84 |
| 2018-07-24 | 1734 | 118393 | 91 | 2539362 | 21.40 | 21.55 | 21.35 | 21.55 | 0.15 | 0.7% | 21.45 | 1 | 21.55 | 1 | 58.24 |
| 2018-07-25 | 1734 | 53959 | 43 | 1157225 | 21.40 | 21.55 | 21.35 | 21.40 | 0.15 | -0.7% | 21.35 | 14 | 21.45 | 2 | 57.84 |
| 2018-07-26 | 1734 | 99602 | 81 | 2142589 | 21.40 | 21.70 | 21.30 | 21.70 | 0.30 | 1.4% | 21.45 | 2 | 21.70 | 2 | 58.65 |
| 2018-07-27 | 1734 | 116362 | 86 | 2509913 | 21.70 | 21.70 | 21.45 | 21.70 | 0.00 | 0% | 21.50 | 3 | 21.70 | 2 | 58.65 |
| 2018-07-30 | 1734 | 167927 | 101 | 3598498 | 21.55 | 21.60 | 21.35 | 21.35 | 0.35 | -1.61% | 21.35 | 24 | 21.45 | 4 | 57.70 |
| 2018-07-31 | 1734 | 131564 | 92 | 2816916 | 21.40 | 21.55 | 21.35 | 21.55 | 0.20 | 0.94% | 21.45 | 2 | 21.55 | 2 | 58.24 |
| 2018-08-01 | 1734 | 105131 | 88 | 2257855 | 21.55 | 21.60 | 21.40 | 21.60 | 0.05 | 0.23% | 21.50 | 6 | 21.60 | 2 | 58.38 |
| 2018-08-02 | 1734 | 147582 | 92 | 3162831 | 21.60 | 21.60 | 21.35 | 21.45 | 0.15 | -0.69% | 21.40 | 10 | 21.45 | 2 | 57.97 |
| 2018-08-03 | 1734 | 117194 | 103 | 2505970 | 21.45 | 21.45 | 21.35 | 21.35 | 0.10 | -0.47% | 21.35 | 69 | 21.45 | 8 | 57.70 |
| 2018-08-06 | 1734 | 251808 | 140 | 5430620 | 21.35 | 21.70 | 21.25 | 21.50 | 0.15 | 0.7% | 21.50 | 6 | 21.55 | 3 | 58.11 |
| 2018-08-07 | 1734 | 101711 | 76 | 2175062 | 21.50 | 21.50 | 21.30 | 21.40 | 0.10 | -0.47% | 21.35 | 9 | 21.40 | 2 | 57.84 |
| 2018-08-08 | 1734 | 78302 | 59 | 1674031 | 21.45 | 21.50 | 21.30 | 21.35 | 0.05 | -0.23% | 21.35 | 15 | 21.40 | 4 | 57.70 |
| 2018-08-09 | 1734 | 138404 | 106 | 2947699 | 21.35 | 21.45 | 21.20 | 21.45 | 0.10 | 0.47% | 21.30 | 10 | 21.45 | 6 | 57.97 |
| 2018-08-10 | 1734 | 90412 | 66 | 1928722 | 21.45 | 21.45 | 21.30 | 21.30 | 0.15 | -0.7% | 21.30 | 6 | 21.35 | 2 | 57.57 |
| 2018-08-13 | 1734 | 351837 | 206 | 7343155 | 21.30 | 21.30 | 20.50 | 20.75 | 0.55 | -2.58% | 20.75 | 1 | 20.80 | 6 | 56.08 |
| 2018-08-14 | 1734 | 165325 | 94 | 3420341 | 20.50 | 21.00 | 20.40 | 21.00 | 0.25 | 1.2% | 20.80 | 2 | 21.05 | 3 | 67.74 |
| 2018-08-15 | 1734 | 143819 | 96 | 2971683 | 20.80 | 21.00 | 20.55 | 20.80 | 0.20 | -0.95% | 20.65 | 1 | 20.80 | 1 | 67.10 |
| 2018-08-16 | 1734 | 125216 | 99 | 2569673 | 20.80 | 20.80 | 20.45 | 20.55 | 0.25 | -1.2% | 20.55 | 3 | 20.60 | 8 | 66.29 |
| 2018-08-17 | 1734 | 199612 | 113 | 4078673 | 20.55 | 20.70 | 20.35 | 20.40 | 0.15 | -0.73% | 20.35 | 16 | 20.40 | 10 | 65.81 |
| 2018-08-20 | 1734 | 182125 | 107 | 3690541 | 20.35 | 20.40 | 20.20 | 20.20 | 0.20 | -0.98% | 20.20 | 75 | 20.25 | 1 | 65.16 |
| 2018-08-21 | 1734 | 202026 | 116 | 4116729 | 20.20 | 20.60 | 20.20 | 20.60 | 0.40 | 1.98% | 20.45 | 10 | 20.60 | 1 | 66.45 |
| 2018-08-22 | 1734 | 58476 | 45 | 1196605 | 20.40 | 20.55 | 20.40 | 20.45 | 0.15 | -0.73% | 20.40 | 20 | 20.45 | 3 | 65.97 |
| 2018-08-23 | 1734 | 46407 | 48 | 951441 | 20.45 | 20.60 | 20.40 | 20.60 | 0.15 | 0.73% | 20.50 | 1 | 20.60 | 8 | 66.45 |
| 2018-08-24 | 1734 | 42924 | 39 | 878940 | 20.50 | 20.50 | 20.45 | 20.50 | 0.10 | -0.49% | 20.50 | 1 | 20.55 | 1 | 66.13 |
| 2018-08-27 | 1734 | 63402 | 50 | 1296737 | 20.40 | 20.50 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 7 | 20.50 | 25 | 66.13 |
| 2018-08-28 | 1734 | 120676 | 95 | 2471883 | 20.55 | 20.55 | 20.40 | 20.50 | 0.00 | 0% | 20.50 | 1 | 20.55 | 4 | 66.13 |
| 2018-08-29 | 1734 | 167630 | 113 | 3426742 | 20.50 | 20.50 | 20.30 | 20.50 | 0.00 | 0% | 20.45 | 5 | 20.50 | 25 | 66.13 |
| 2018-08-30 | 1734 | 131383 | 90 | 2683507 | 20.50 | 20.55 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 12 | 20.50 | 6 | 66.13 |
| 2018-08-31 | 1734 | 58143 | 53 | 1189897 | 20.50 | 20.55 | 20.35 | 20.45 | 0.05 | -0.24% | 20.45 | 28 | 20.50 | 2 | 65.97 |
| 2018-09-03 | 1734 | 92607 | 78 | 1889812 | 20.40 | 20.50 | 20.35 | 20.40 | 0.05 | -0.24% | 20.40 | 1 | 20.45 | 3 | 65.81 |
| 2018-09-04 | 1734 | 119307 | 92 | 2437575 | 20.45 | 20.50 | 20.40 | 20.45 | 0.05 | 0.25% | 20.40 | 3 | 20.45 | 12 | 65.97 |
| 2018-09-05 | 1734 | 419729 | 167 | 8679512 | 20.45 | 20.90 | 20.35 | 20.70 | 0.25 | 1.22% | 20.70 | 4 | 20.75 | 4 | 66.77 |
| 2018-09-06 | 1734 | 109352 | 75 | 2239928 | 20.50 | 20.55 | 20.45 | 20.55 | 0.15 | -0.72% | 20.55 | 4 | 20.60 | 2 | 66.29 |
| 2018-09-07 | 1734 | 197750 | 138 | 4038728 | 20.50 | 20.65 | 20.20 | 20.65 | 0.10 | 0.49% | 20.40 | 13 | 20.65 | 4 | 66.61 |
| 2018-09-10 | 1734 | 182899 | 121 | 3711959 | 20.60 | 20.65 | 20.10 | 20.20 | 0.45 | -2.18% | 20.20 | 6 | 20.30 | 30 | 65.16 |
| 2018-09-11 | 1734 | 68302 | 79 | 1381522 | 20.20 | 20.40 | 20.10 | 20.30 | 0.10 | 0.5% | 20.25 | 2 | 20.30 | 5 | 65.48 |
| 2018-09-12 | 1734 | 1069298 | 423 | 22094540 | 20.35 | 20.80 | 20.30 | 20.50 | 0.20 | 0.99% | 20.50 | 12 | 20.65 | 12 | 66.13 |
| 2018-09-13 | 1734 | 165355 | 128 | 3389374 | 20.60 | 20.60 | 20.40 | 20.60 | 0.10 | 0.49% | 20.50 | 1 | 20.60 | 8 | 66.45 |
| 2018-09-14 | 1734 | 161690 | 113 | 3325741 | 20.65 | 20.65 | 20.50 | 20.50 | 0.10 | -0.49% | 20.50 | 26 | 20.55 | 1 | 66.13 |
| 2018-09-17 | 1734 | 86724 | 67 | 1779337 | 20.55 | 20.60 | 20.40 | 20.55 | 0.05 | 0.24% | 20.50 | 14 | 20.55 | 11 | 66.29 |
| 2018-09-18 | 1734 | 211882 | 161 | 4389708 | 20.55 | 20.90 | 20.40 | 20.65 | 0.10 | 0.49% | 20.65 | 6 | 20.80 | 17 | 66.61 |
| 2018-09-19 | 1734 | 95592 | 88 | 1979050 | 20.80 | 20.80 | 20.65 | 20.70 | 0.05 | 0.24% | 20.70 | 5 | 20.75 | 4 | 66.77 |
| 2018-09-20 | 1734 | 114898 | 90 | 2372544 | 20.80 | 20.80 | 20.50 | 20.70 | 0.00 | 0% | 20.60 | 13 | 20.70 | 3 | 66.77 |
| 2018-09-21 | 1734 | 59820 | 53 | 1236821 | 20.75 | 20.75 | 20.60 | 20.70 | 0.00 | 0% | 20.70 | 9 | 20.75 | 8 | 66.77 |
| 2018-09-25 | 1734 | 56997 | 57 | 1177730 | 20.60 | 20.75 | 20.60 | 20.75 | 0.05 | 0.24% | 20.70 | 10 | 20.75 | 7 | 66.94 |
| 2018-09-26 | 1734 | 79687 | 62 | 1640631 | 20.65 | 20.70 | 20.55 | 20.65 | 0.10 | -0.48% | 20.60 | 1 | 20.65 | 4 | 66.61 |
| 2018-09-27 | 1734 | 220536 | 115 | 4524332 | 20.65 | 20.70 | 20.40 | 20.55 | 0.10 | -0.48% | 20.50 | 3 | 20.55 | 1 | 66.29 |
| 2018-09-28 | 1734 | 73140 | 58 | 1500680 | 20.55 | 20.60 | 20.45 | 20.60 | 0.05 | 0.24% | 20.55 | 5 | 20.60 | 13 | 66.45 |
| 2018-10-01 | 1734 | 112200 | 94 | 2317515 | 20.50 | 20.75 | 20.50 | 20.75 | 0.15 | 0.73% | 20.70 | 4 | 20.75 | 17 | 66.94 |
| 2018-10-02 | 1734 | 117901 | 85 | 2429259 | 20.75 | 20.75 | 20.50 | 20.65 | 0.10 | -0.48% | 20.60 | 5 | 20.65 | 3 | 66.61 |
| 2018-10-03 | 1734 | 868535 | 401 | 18209868 | 20.65 | 21.25 | 20.65 | 20.90 | 0.25 | 1.21% | 20.85 | 17 | 21.00 | 10 | 67.42 |
| 2018-10-04 | 1734 | 154738 | 105 | 3221559 | 20.90 | 20.95 | 20.70 | 20.80 | 0.10 | -0.48% | 20.75 | 9 | 20.80 | 4 | 67.10 |
| 2018-10-05 | 1734 | 182569 | 140 | 3755729 | 20.70 | 20.90 | 20.30 | 20.45 | 0.35 | -1.68% | 20.40 | 21 | 20.45 | 8 | 65.97 |
| 2018-10-08 | 1734 | 115796 | 80 | 2377216 | 20.45 | 20.70 | 20.40 | 20.60 | 0.15 | 0.73% | 20.50 | 1 | 20.60 | 1 | 66.45 |
| 2018-10-09 | 1734 | 175111 | 118 | 3572208 | 20.65 | 20.65 | 20.30 | 20.40 | 0.20 | -0.97% | 20.40 | 2 | 20.45 | 9 | 65.81 |
| 2018-10-11 | 1734 | 699465 | 374 | 13143931 | 19.25 | 19.65 | 18.40 | 18.55 | 1.85 | -9.07% | 18.50 | 42 | 18.55 | 2 | 59.84 |
| 2018-10-12 | 1734 | 314642 | 172 | 5876748 | 18.10 | 18.95 | 18.10 | 18.80 | 0.25 | 1.35% | 18.80 | 36 | 18.85 | 3 | 60.65 |
| 2018-10-15 | 1734 | 110299 | 85 | 2083372 | 18.80 | 19.10 | 18.65 | 19.10 | 0.30 | 1.6% | 19.05 | 9 | 19.20 | 6 | 61.61 |
| 2018-10-16 | 1734 | 194735 | 96 | 3703086 | 19.10 | 19.15 | 18.95 | 19.10 | 0.00 | 0% | 19.00 | 9 | 19.15 | 7 | 61.61 |
| 2018-10-17 | 1734 | 44286 | 45 | 847152 | 19.10 | 19.20 | 19.10 | 19.20 | 0.10 | 0.52% | 19.15 | 2 | 19.20 | 9 | 61.94 |
| 2018-10-18 | 1734 | 27501 | 26 | 526818 | 19.20 | 19.20 | 19.10 | 19.15 | 0.05 | -0.26% | 19.05 | 8 | 19.15 | 2 | 61.77 |
| 2018-10-19 | 1734 | 87100 | 52 | 1651550 | 19.00 | 19.10 | 18.65 | 18.80 | 0.35 | -1.83% | 18.80 | 18 | 19.05 | 1 | 60.65 |
| 2018-10-22 | 1734 | 63650 | 59 | 1207711 | 18.80 | 19.10 | 18.80 | 19.10 | 0.30 | 1.6% | 19.00 | 10 | 19.10 | 8 | 61.61 |
| 2018-10-23 | 1734 | 103395 | 59 | 1959490 | 19.00 | 19.10 | 18.80 | 18.80 | 0.30 | -1.57% | 18.75 | 1 | 18.80 | 3 | 60.65 |
| 2018-10-24 | 1734 | 78775 | 55 | 1474007 | 18.80 | 18.85 | 18.60 | 18.85 | 0.05 | 0.27% | 18.80 | 2 | 18.85 | 10 | 60.81 |
| 2018-10-25 | 1734 | 148276 | 97 | 2745453 | 18.55 | 18.70 | 18.20 | 18.50 | 0.35 | -1.86% | 18.40 | 6 | 18.50 | 10 | 59.68 |
| 2018-10-26 | 1734 | 117698 | 78 | 2174491 | 18.60 | 18.65 | 18.35 | 18.50 | 0.00 | 0% | 18.40 | 3 | 18.50 | 17 | 59.68 |
| 2018-10-29 | 1734 | 847317 | 175 | 15717562 | 18.50 | 18.70 | 18.20 | 18.45 | 0.05 | -0.27% | 18.45 | 1 | 18.60 | 7 | 59.52 |
| 2018-10-30 | 1734 | 80719 | 65 | 1478013 | 18.40 | 18.45 | 18.20 | 18.45 | 0.00 | 0% | 18.40 | 3 | 18.45 | 11 | 59.52 |
| 2018-10-31 | 1734 | 104849 | 75 | 1944246 | 18.50 | 18.70 | 18.35 | 18.60 | 0.15 | 0.81% | 18.55 | 2 | 18.60 | 8 | 60.00 |
| 2018-11-01 | 1734 | 83851 | 52 | 1557569 | 18.70 | 18.70 | 18.50 | 18.65 | 0.05 | 0.27% | 18.60 | 2 | 18.65 | 3 | 60.16 |
| 2018-11-02 | 1734 | 113449 | 89 | 2105321 | 18.70 | 18.70 | 18.50 | 18.65 | 0.00 | 0% | 18.60 | 1 | 18.70 | 23 | 60.16 |
| 2018-11-05 | 1734 | 86068 | 63 | 1600562 | 18.60 | 18.70 | 18.50 | 18.65 | 0.00 | 0% | 18.60 | 2 | 18.65 | 15 | 60.16 |
| 2018-11-06 | 1734 | 1164961 | 559 | 23199005 | 19.10 | 20.50 | 19.10 | 19.50 | 0.85 | 4.56% | 19.50 | 10 | 19.55 | 3 | 62.90 |
| 2018-11-07 | 1734 | 235216 | 179 | 4562131 | 19.50 | 19.70 | 19.10 | 19.40 | 0.10 | -0.51% | 19.40 | 1 | 19.45 | 6 | 62.58 |
| 2018-11-08 | 1734 | 114204 | 76 | 2213454 | 19.45 | 19.50 | 19.30 | 19.30 | 0.10 | -0.52% | 19.30 | 1 | 19.40 | 11 | 62.26 |
| 2018-11-09 | 1734 | 108566 | 67 | 2096072 | 19.35 | 19.50 | 19.20 | 19.30 | 0.00 | 0% | 19.30 | 4 | 19.40 | 2 | 62.26 |
| 2018-11-12 | 1734 | 176407 | 91 | 3439885 | 19.20 | 19.70 | 19.20 | 19.60 | 0.30 | 1.55% | 19.50 | 2 | 19.60 | 2 | 63.23 |
| 2018-11-13 | 1734 | 99431 | 78 | 1920909 | 19.25 | 19.50 | 19.20 | 19.35 | 0.25 | -1.28% | 19.35 | 16 | 19.45 | 1 | 62.42 |
| 2018-11-14 | 1734 | 91554 | 73 | 1769641 | 19.35 | 19.60 | 19.20 | 19.30 | 0.05 | -0.26% | 19.30 | 1 | 19.35 | 5 | 137.86 |
| 2018-11-16 | 1734 | 43749 | 34 | 842741 | 19.15 | 19.35 | 19.15 | 19.35 | 0.20 | 0.26% | 19.30 | 3 | 19.35 | 4 | 138.21 |
| 2018-11-19 | 1734 | 86168 | 63 | 1674947 | 19.35 | 19.60 | 19.30 | 19.45 | 0.10 | 0.52% | 19.40 | 2 | 19.45 | 2 | 138.93 |
| 2018-11-20 | 1734 | 78137 | 54 | 1527906 | 19.35 | 19.70 | 19.35 | 19.55 | 0.10 | 0.51% | 19.50 | 2 | 19.55 | 6 | 139.64 |
| 2018-11-21 | 1734 | 51955 | 44 | 1010574 | 19.50 | 19.50 | 19.35 | 19.45 | 0.10 | -0.51% | 19.45 | 2 | 19.50 | 6 | 138.93 |
| 2018-11-22 | 1734 | 41461 | 34 | 806115 | 19.50 | 19.55 | 19.35 | 19.50 | 0.05 | 0.26% | 19.45 | 4 | 19.50 | 8 | 139.29 |
| 2018-11-23 | 1734 | 51232 | 46 | 992123 | 19.50 | 19.50 | 19.30 | 19.40 | 0.10 | -0.51% | 19.35 | 2 | 19.40 | 1 | 138.57 |
| 2018-11-26 | 1734 | 440372 | 212 | 8707346 | 19.50 | 19.95 | 19.50 | 19.65 | 0.25 | 1.29% | 19.60 | 2 | 19.65 | 19 | 140.36 |
| 2018-11-27 | 1734 | 66655 | 49 | 1302034 | 19.55 | 19.60 | 19.50 | 19.60 | 0.05 | -0.25% | 19.55 | 2 | 19.60 | 3 | 140.00 |
| 2018-11-28 | 1734 | 61655 | 54 | 1207318 | 19.60 | 19.65 | 19.55 | 19.60 | 0.00 | 0% | 19.55 | 4 | 19.60 | 5 | 140.00 |
| 2018-11-29 | 1734 | 109396 | 65 | 2153069 | 19.60 | 19.75 | 19.60 | 19.60 | 0.00 | 0% | 19.60 | 5 | 19.65 | 1 | 140.00 |
| 2018-11-30 | 1734 | 68416 | 74 | 1344743 | 19.55 | 19.75 | 19.55 | 19.60 | 0.00 | 0% | 19.60 | 10 | 19.70 | 6 | 140.00 |
| 2018-12-03 | 1734 | 145621 | 108 | 2872775 | 19.60 | 19.85 | 19.60 | 19.70 | 0.10 | 0.51% | 19.70 | 9 | 19.75 | 3 | 140.71 |
| 2018-12-04 | 1734 | 141538 | 98 | 2792837 | 19.70 | 19.85 | 19.60 | 19.80 | 0.10 | 0.51% | 19.80 | 24 | 19.85 | 8 | 141.43 |
| 2018-12-05 | 1734 | 102289 | 83 | 2019682 | 19.70 | 19.85 | 19.50 | 19.85 | 0.05 | 0.25% | 19.85 | 1 | 19.90 | 7 | 141.79 |
| 2018-12-06 | 1734 | 1839008 | 616 | 37239694 | 19.80 | 20.55 | 19.70 | 20.00 | 0.15 | 0.76% | 20.00 | 92 | 20.10 | 2 | 142.86 |
| 2018-12-07 | 1734 | 200201 | 121 | 4020548 | 20.05 | 20.25 | 20.00 | 20.20 | 0.20 | 1% | 20.20 | 2 | 20.25 | 4 | 144.29 |
| 2018-12-10 | 1734 | 148947 | 92 | 2984896 | 20.25 | 20.25 | 19.80 | 19.90 | 0.30 | -1.49% | 19.85 | 5 | 19.90 | 1 | 142.14 |
| 2018-12-11 | 1734 | 64217 | 40 | 1287940 | 20.00 | 20.15 | 20.00 | 20.10 | 0.20 | 1.01% | 20.05 | 1 | 20.15 | 7 | 143.57 |
| 2018-12-12 | 1734 | 133163 | 91 | 2665549 | 20.05 | 20.10 | 19.90 | 20.10 | 0.00 | 0% | 20.10 | 1 | 20.15 | 9 | 143.57 |
| 2018-12-13 | 1734 | 62572 | 57 | 1255590 | 20.10 | 20.15 | 20.00 | 20.15 | 0.05 | 0.25% | 20.10 | 3 | 20.15 | 3 | 143.93 |
| 2018-12-14 | 1734 | 48706 | 34 | 974120 | 20.15 | 20.15 | 19.90 | 20.00 | 0.15 | -0.74% | 19.95 | 12 | 20.00 | 4 | 142.86 |
| 2018-12-17 | 1734 | 53428 | 59 | 1067741 | 20.00 | 20.10 | 19.90 | 20.00 | 0.00 | 0% | 19.95 | 2 | 20.00 | 20 | 142.86 |
| 2018-12-18 | 1734 | 74608 | 57 | 1474867 | 19.95 | 19.95 | 19.65 | 19.80 | 0.20 | -1% | 19.70 | 3 | 19.80 | 2 | 141.43 |
| 2018-12-19 | 1734 | 107388 | 100 | 2104178 | 19.70 | 19.75 | 19.50 | 19.50 | 0.30 | -1.52% | 19.50 | 18 | 19.60 | 1 | 139.29 |
| 2018-12-20 | 1734 | 67471 | 46 | 1315705 | 19.50 | 19.55 | 19.45 | 19.50 | 0.00 | 0% | 19.50 | 1 | 19.55 | 3 | 139.29 |
| 2018-12-21 | 1734 | 87133 | 60 | 1696293 | 19.75 | 19.75 | 19.40 | 19.40 | 0.10 | -0.51% | 19.35 | 11 | 19.40 | 8 | 138.57 |
| 2018-12-22 | 1734 | 32460 | 26 | 629347 | 19.45 | 19.45 | 19.35 | 19.35 | 0.05 | -0.26% | 19.35 | 2 | 19.40 | 7 | 138.21 |
| 2018-12-24 | 1734 | 39638 | 35 | 767943 | 19.50 | 19.50 | 19.30 | 19.40 | 0.05 | 0.26% | 19.40 | 6 | 19.45 | 8 | 138.57 |
| 2018-12-25 | 1734 | 67402 | 44 | 1294917 | 19.35 | 19.35 | 19.10 | 19.20 | 0.20 | -1.03% | 19.20 | 2 | 19.25 | 2 | 137.14 |
| 2018-12-26 | 1734 | 149228 | 116 | 2910542 | 19.20 | 19.75 | 19.20 | 19.40 | 0.20 | 1.04% | 19.40 | 204 | 19.50 | 2 | 138.57 |
| 2018-12-27 | 1734 | 82125 | 65 | 1599271 | 19.65 | 19.65 | 19.35 | 19.35 | 0.05 | -0.26% | 19.35 | 4 | 19.50 | 1 | 138.21 |
| 2018-12-28 | 1734 | 44481 | 43 | 857182 | 19.35 | 19.35 | 19.20 | 19.30 | 0.05 | -0.26% | 19.25 | 3 | 19.35 | 24 | 137.86 |