三陽(2206)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% | 21.35 -0.45 -2.06% | 21.25 -0.1 -0.47% | 21.35 0.1 0.47% | 21.55 0.2 0.94% | 21.45 -0.1 -0.46% | 21.15 -0.3 -1.4% | 21.10 -0.05 -0.24% | 21.15 0.05 0.24% | 21.15 0 0% | 21.15 0 0% | 21.25 0.1 0.47% | 21.15 -0.1 -0.47% | 21.00 -0.15 -0.71% | 21.05 0.05 0.24% | 21.05 0 0% | 21.15 0.1 0.48% | 21.10 -0.05 -0.24% | 21.10 0 0% | 21.05 -0.05 -0.24% | 21.00 -0.05 -0.24% | 21.05 0.05 0.24% | 21.2 | |||||||||
| 2 月 | 21.05 0 0% | 21.05 0 0% | 21.00 -0.05 -0.24% | 20.50 -0.5 -2.38% | 20.50 0 0% | 20.70 0.2 0.98% | 20.60 -0.1 -0.48% | 20.70 0.1 0.49% | 20.80 0.1 0.48% | 20.80 0 0% | 20.95 0.15 0.72% | 21.10 0.15 0.72% | 21.15 0.05 0.24% | 20.91 | ||||||||||||||||||
| 3 月 | 21.15 0 0% | 21.05 -0.1 -0.47% | 21.05 0 0% | 21.15 0.1 0.48% | 21.10 -0.05 -0.24% | 21.40 0.3 1.42% | 21.45 0.05 0.23% | 21.60 0.15 0.7% | 21.60 0 0% | 21.55 -0.05 -0.23% | 21.65 0.1 0.46% | 21.15 -0.5 -2.31% | 21.15 0 0% | 21.20 0.05 0.24% | 21.70 0.5 2.36% | 21.20 -0.5 -2.3% | 21.25 0.05 0.24% | 21.30 0.05 0.24% | 21.50 0.2 0.94% | 21.40 -0.1 -0.47% | 21.25 -0.15 -0.7% | 21.31 | ||||||||||
| 4 月 | 21.65 0.4 1.88% | 21.70 0.05 0.23% | 21.90 0.2 0.92% | 22.40 0.5 2.28% | 22.45 0.05 0.22% | 22.00 -0.45 -2% | 21.65 -0.35 -1.59% | 21.45 -0.2 -0.92% | 21.45 0 0% | 21.20 -0.25 -1.17% | 21.20 0 0% | 21.10 -0.1 -0.47% | 21.20 0.1 0.47% | 21.20 0 0% | 21.10 -0.1 -0.47% | 21.00 -0.1 -0.47% | 21.00 0 0% | 21.20 0.2 0.95% | 21.47 | |||||||||||||
| 5 月 | 21.00 -0.2 -0.94% | 21.00 0 0% | 21.00 0 0% | 20.85 -0.15 -0.71% | 20.95 0.1 0.48% | 20.90 -0.05 -0.24% | 20.95 0.05 0.24% | 20.85 -0.1 -0.48% | 20.80 -0.05 -0.24% | 20.80 0 0% | 21.20 0.4 1.92% | 21.30 0.1 0.47% | 21.05 -0.25 -1.17% | 21.10 0.05 0.24% | 21.10 0 0% | 20.90 -0.2 -0.95% | 20.90 0 0% | 20.95 0.05 0.24% | 21.15 0.2 0.95% | 21.85 0.7 3.31% | 21.70 -0.15 -0.69% | 21.1 | ||||||||||
| 6 月 | 22.30 0.6 2.76% | 21.90 -0.4 -1.79% | 21.65 -0.25 -1.14% | 21.70 0.05 0.23% | 21.65 -0.05 -0.23% | 21.65 0 0% | 21.75 0.1 0.46% | 21.70 -0.05 -0.23% | 21.60 -0.1 -0.46% | 21.40 -0.2 -0.93% | 21.50 0.1 0.47% | 21.45 -0.05 -0.23% | 21.50 0.05 0.23% | 21.40 -0.1 -0.47% | 21.60 0.2 0.93% | 21.45 -0.15 -0.69% | 22.10 0.65 3.03% | 21.75 -0.35 -1.58% | 21.85 0.1 0.46% | 21.68 | ||||||||||||
| 7 月 | 21.75 -0.1 -0.46% | 21.50 -0.25 -1.15% | 21.50 0 0% | 21.45 -0.05 -0.23% | 21.40 -0.05 -0.23% | 21.45 0.05 0.23% | 21.40 -0.05 -0.23% | 21.40 0 0% | 21.60 0.2 0.93% | 21.70 0.1 0.46% | 21.55 -0.15 -0.69% | 21.70 0.15 0.7% | 21.70 0 0% | 21.70 0 0% | 21.80 0.1 0.46% | 21.70 -0.1 -0.46% | 21.00 -0.7 -3.23% | 21.05 0.05 0.24% | 21.15 0.1 0.48% | 21.05 -0.1 -0.47% | 21.00 -0.05 -0.24% | 21.05 0.05 0.24% | 21.43 | |||||||||
| 8 月 | 21.20 0.15 0.71% | 21.05 -0.15 -0.71% | 21.15 0.1 0.48% | 21.20 0.05 0.24% | 21.15 -0.05 -0.24% | 21.10 -0.05 -0.24% | 21.10 0 0% | 21.05 -0.05 -0.24% | 20.80 -0.25 -1.19% | 20.95 0.15 0.72% | 20.55 -0.4 -1.91% | 20.55 0 0% | 20.65 0.1 0.49% | 20.70 0.05 0.24% | 20.80 0.1 0.48% | 20.80 0 0% | 20.75 -0.05 -0.24% | 20.75 0 0% | 20.75 0 0% | 20.95 0.2 0.96% | 20.80 -0.15 -0.72% | 20.75 -0.05 -0.24% | 20.85 0.1 0.48% | 20.88 | ||||||||
| 9 月 | 20.70 -0.15 -0.72% | 20.80 0.1 0.48% | 20.70 -0.1 -0.48% | 20.65 -0.05 -0.24% | 20.60 -0.05 -0.24% | 20.55 -0.05 -0.24% | 20.60 0.05 0.24% | 20.60 0 0% | 20.70 0.1 0.49% | 20.75 0.05 0.24% | 20.60 -0.15 -0.72% | 20.60 0 0% | 20.80 0.2 0.97% | 20.55 -0.25 -1.2% | 20.75 0.2 0.97% | 20.55 -0.2 -0.96% | 20.65 0.1 0.49% | 20.60 -0.05 -0.24% | 20.50 -0.1 -0.49% | 20.63 | ||||||||||||
| 10 月 | 20.55 0.05 0.24% | 20.60 0.05 0.24% | 20.55 -0.05 -0.24% | 20.50 -0.05 -0.24% | 20.50 0 0% | 20.50 0 0% | 20.85 0.35 1.71% | 20.05 -0.8 -3.84% | 20.40 0.35 1.75% | 20.00 -0.4 -1.96% | 20.00 0 0% | 19.95 -0.05 -0.25% | 20.00 0.05 0.25% | 20.00 0 0% | 19.80 -0.2 -1% | 19.80 0 0% | 19.95 0.15 0.76% | 19.50 -0.45 -2.26% | 19.80 0.3 1.54% | 19.60 -0.2 -1.01% | 19.70 0.1 0.51% | 19.80 0.1 0.51% | 20.09 | |||||||||
| 11 月 | 19.75 -0.05 -0.25% | 19.80 0.05 0.25% | 19.55 -0.25 -1.26% | 19.50 -0.05 -0.26% | 19.65 0.15 0.77% | 19.65 0 0% | 19.75 0.1 0.51% | 19.55 -0.2 -1.01% | 19.45 -0.1 -0.51% | 19.50 0.05 0.26% | 19.65 0.15 0.77% | 19.75 0.1 0.51% | 19.50 -0.25 -1.27% | 19.60 0.1 0.51% | 19.65 0.05 0.26% | 19.65 0 0% | 19.75 0.1 0.51% | 19.65 -0.1 -0.51% | 19.90 0.25 1.27% | 19.85 -0.05 -0.25% | 20.50 0.65 3.27% | 19.72 | ||||||||||
| 12 月 | 20.50 0 0% | 20.60 0.1 0.49% | 20.35 -0.25 -1.21% | 20.00 -0.35 -1.72% | 20.20 0.2 1% | 20.15 -0.05 -0.25% | 20.00 -0.15 -0.74% | 20.35 0.35 1.75% | 20.50 0.15 0.74% | 20.45 -0.05 -0.24% | 20.45 0 0% | 20.15 -0.3 -1.47% | 20.40 0.25 1.24% | 20.25 -0.15 -0.74% | 20.25 0 0% | 20.25 0 0% | 20.05 -0.2 -0.99% | 19.85 -0.2 -1% | 19.85 0 0% | 19.85 0 0% | 20.00 0.15 0.76% | 20.21 |
說明:最高漲幅:3.31%最低跌幅:-3.84% 最高價:22.45最低價:19.45平均價:20.88,灰色底表示週末,漲120天(18.45)元,跌127天(-22.55)元,平盤58天
3%=5,2%=9,1%=42,0%=122,-0%=1,-1%=2,-2%=16,-3%=48,-4%=60,
| 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 | 2206 | 4334615 | 1636 | 94253701 | 21.40 | 22.00 | 21.40 | 21.80 | 0.40 | 0% | 21.80 | 4 | 21.85 | 93 | 32.06 |
| 2018-01-03 | 2206 | 2214931 | 1025 | 47700466 | 21.80 | 21.85 | 21.35 | 21.35 | 0.45 | -2.06% | 21.35 | 12 | 21.40 | 3 | 31.40 |
| 2018-01-04 | 2206 | 1580393 | 631 | 33594358 | 21.50 | 21.50 | 21.00 | 21.25 | 0.10 | -0.47% | 21.25 | 35 | 21.30 | 30 | 31.25 |
| 2018-01-05 | 2206 | 1586486 | 513 | 33703672 | 21.25 | 21.35 | 21.15 | 21.35 | 0.10 | 0.47% | 21.30 | 116 | 21.35 | 6 | 31.40 |
| 2018-01-08 | 2206 | 3197940 | 1273 | 69325703 | 21.65 | 21.80 | 21.55 | 21.55 | 0.20 | 0.94% | 21.55 | 104 | 21.60 | 23 | 31.69 |
| 2018-01-09 | 2206 | 1188770 | 514 | 25495802 | 21.55 | 21.65 | 21.30 | 21.45 | 0.10 | -0.46% | 21.40 | 4 | 21.45 | 2 | 31.54 |
| 2018-01-10 | 2206 | 1248180 | 525 | 26505156 | 21.40 | 21.45 | 21.10 | 21.15 | 0.30 | -1.4% | 21.15 | 52 | 21.20 | 4 | 31.10 |
| 2018-01-11 | 2206 | 786684 | 395 | 16640828 | 21.25 | 21.25 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 128 | 21.15 | 3 | 31.03 |
| 2018-01-12 | 2206 | 1034995 | 428 | 21872986 | 21.25 | 21.25 | 21.05 | 21.15 | 0.05 | 0.24% | 21.15 | 1 | 21.20 | 63 | 31.10 |
| 2018-01-15 | 2206 | 817561 | 310 | 17260733 | 21.20 | 21.20 | 21.05 | 21.15 | 0.00 | 0% | 21.10 | 61 | 21.15 | 45 | 31.10 |
| 2018-01-16 | 2206 | 1214196 | 397 | 25638339 | 21.15 | 21.20 | 21.05 | 21.15 | 0.00 | 0% | 21.10 | 189 | 21.15 | 10 | 31.10 |
| 2018-01-17 | 2206 | 957967 | 483 | 20313393 | 21.20 | 21.25 | 21.10 | 21.25 | 0.10 | 0.47% | 21.25 | 5 | 21.30 | 89 | 31.25 |
| 2018-01-18 | 2206 | 1305726 | 540 | 27628751 | 21.20 | 21.30 | 21.10 | 21.15 | 0.10 | -0.47% | 21.15 | 13 | 21.20 | 68 | 31.10 |
| 2018-01-19 | 2206 | 1489893 | 554 | 31375353 | 21.10 | 21.20 | 21.00 | 21.00 | 0.15 | -0.71% | 21.00 | 939 | 21.05 | 36 | 30.88 |
| 2018-01-22 | 2206 | 1184577 | 478 | 24939343 | 21.10 | 21.15 | 21.00 | 21.05 | 0.05 | 0.24% | 21.00 | 883 | 21.05 | 11 | 30.96 |
| 2018-01-23 | 2206 | 921802 | 338 | 19411671 | 21.05 | 21.10 | 21.00 | 21.05 | 0.00 | 0% | 21.05 | 6 | 21.10 | 19 | 30.96 |
| 2018-01-24 | 2206 | 963655 | 355 | 20331244 | 21.05 | 21.20 | 21.00 | 21.15 | 0.10 | 0.48% | 21.10 | 13 | 21.15 | 42 | 31.10 |
| 2018-01-25 | 2206 | 1047066 | 384 | 22180186 | 21.15 | 21.30 | 21.05 | 21.10 | 0.05 | -0.24% | 21.05 | 163 | 21.10 | 110 | 31.03 |
| 2018-01-26 | 2206 | 794939 | 259 | 16774261 | 21.15 | 21.20 | 21.05 | 21.10 | 0.00 | 0% | 21.05 | 161 | 21.10 | 80 | 31.03 |
| 2018-01-29 | 2206 | 587776 | 237 | 12376746 | 21.10 | 21.15 | 21.00 | 21.05 | 0.05 | -0.24% | 21.05 | 2 | 21.10 | 158 | 30.96 |
| 2018-01-30 | 2206 | 1639888 | 298 | 34457298 | 21.10 | 21.10 | 21.00 | 21.00 | 0.05 | -0.24% | 21.00 | 926 | 21.05 | 42 | 30.88 |
| 2018-01-31 | 2206 | 1079847 | 368 | 22705576 | 21.00 | 21.10 | 21.00 | 21.05 | 0.05 | 0.24% | 21.05 | 31 | 21.10 | 21 | 30.96 |
| 2018-02-01 | 2206 | 949832 | 306 | 19971963 | 21.00 | 21.10 | 21.00 | 21.05 | 0.00 | 0% | 21.00 | 1203 | 21.05 | 59 | 30.96 |
| 2018-02-02 | 2206 | 611660 | 194 | 12870342 | 21.10 | 21.10 | 21.00 | 21.05 | 0.00 | 0% | 21.00 | 1056 | 21.05 | 2 | 30.96 |
| 2018-02-05 | 2206 | 1686350 | 348 | 35433300 | 21.00 | 21.05 | 21.00 | 21.00 | 0.05 | -0.24% | 21.00 | 1620 | 21.05 | 77 | 30.88 |
| 2018-02-06 | 2206 | 7410947 | 1425 | 152491807 | 21.00 | 21.05 | 20.00 | 20.50 | 0.50 | -2.38% | 20.15 | 6 | 20.50 | 1 | 30.15 |
| 2018-02-07 | 2206 | 1889995 | 874 | 38730590 | 20.50 | 20.60 | 20.30 | 20.50 | 0.00 | 0% | 20.50 | 1307 | 20.55 | 41 | 30.15 |
| 2018-02-08 | 2206 | 1997987 | 755 | 41696726 | 21.00 | 21.40 | 20.60 | 20.70 | 0.20 | 0.98% | 20.70 | 200 | 20.80 | 9 | 30.44 |
| 2018-02-09 | 2206 | 1778801 | 474 | 36309496 | 20.40 | 20.60 | 20.30 | 20.60 | 0.10 | -0.48% | 20.55 | 15 | 20.60 | 61 | 30.29 |
| 2018-02-12 | 2206 | 1032613 | 426 | 21377523 | 20.80 | 20.85 | 20.60 | 20.70 | 0.10 | 0.49% | 20.70 | 97 | 20.75 | 13 | 30.44 |
| 2018-02-21 | 2206 | 798560 | 401 | 16644887 | 21.00 | 21.00 | 20.70 | 20.80 | 0.10 | 0.48% | 20.75 | 101 | 20.80 | 8 | 30.59 |
| 2018-02-22 | 2206 | 382704 | 214 | 7958387 | 20.70 | 20.85 | 20.70 | 20.80 | 0.00 | 0% | 20.80 | 18 | 20.85 | 11 | 30.59 |
| 2018-02-23 | 2206 | 929255 | 343 | 19479270 | 20.80 | 21.15 | 20.70 | 20.95 | 0.15 | 0.72% | 20.95 | 73 | 21.00 | 172 | 30.81 |
| 2018-02-26 | 2206 | 706509 | 297 | 14871283 | 21.00 | 21.10 | 21.00 | 21.10 | 0.15 | 0.72% | 21.10 | 9 | 21.15 | 95 | 31.03 |
| 2018-02-27 | 2206 | 1228988 | 328 | 25982642 | 21.20 | 21.25 | 21.05 | 21.15 | 0.05 | 0.24% | 21.15 | 1 | 21.20 | 109 | 31.10 |
| 2018-03-01 | 2206 | 1015452 | 491 | 21400562 | 21.10 | 21.15 | 20.95 | 21.15 | 0.00 | 0% | 21.10 | 20 | 21.15 | 47 | 31.10 |
| 2018-03-02 | 2206 | 747913 | 324 | 15738273 | 21.00 | 21.10 | 21.00 | 21.05 | 0.10 | -0.47% | 21.05 | 114 | 21.10 | 51 | 30.96 |
| 2018-03-05 | 2206 | 620269 | 402 | 13064270 | 21.10 | 21.10 | 21.05 | 21.05 | 0.00 | 0% | 21.05 | 105 | 21.10 | 32 | 30.96 |
| 2018-03-06 | 2206 | 1270549 | 316 | 26877302 | 21.10 | 21.25 | 21.05 | 21.15 | 0.10 | 0.48% | 21.15 | 205 | 21.20 | 93 | 31.10 |
| 2018-03-07 | 2206 | 737474 | 235 | 15566354 | 21.10 | 21.15 | 21.05 | 21.10 | 0.05 | -0.24% | 21.10 | 143 | 21.15 | 65 | 31.03 |
| 2018-03-08 | 2206 | 2779214 | 729 | 59231893 | 21.15 | 21.75 | 21.05 | 21.40 | 0.30 | 1.42% | 21.35 | 211 | 21.40 | 14 | 31.47 |
| 2018-03-09 | 2206 | 3515023 | 1155 | 75953887 | 21.50 | 21.80 | 21.40 | 21.45 | 0.05 | 0.23% | 21.45 | 385 | 21.50 | 3 | 31.54 |
| 2018-03-12 | 2206 | 1445380 | 433 | 31182127 | 21.60 | 21.65 | 21.55 | 21.60 | 0.15 | 0.7% | 21.55 | 349 | 21.60 | 150 | 31.76 |
| 2018-03-13 | 2206 | 947556 | 402 | 20498298 | 21.65 | 21.70 | 21.60 | 21.60 | 0.00 | 0% | 21.60 | 153 | 21.65 | 170 | 31.76 |
| 2018-03-14 | 2206 | 817820 | 336 | 17640567 | 21.60 | 21.65 | 21.55 | 21.55 | 0.05 | -0.23% | 21.55 | 168 | 21.60 | 6 | 31.69 |
| 2018-03-15 | 2206 | 884257 | 267 | 19055357 | 21.50 | 21.65 | 21.50 | 21.65 | 0.10 | 0.46% | 21.60 | 9 | 21.65 | 100 | 31.84 |
| 2018-03-20 | 2206 | 301494 | 191 | 6401597 | 21.30 | 21.45 | 21.15 | 21.15 | 0.30 | -2.31% | 21.15 | 157 | 21.20 | 8 | 31.10 |
| 2018-03-21 | 2206 | 1091013 | 472 | 23003671 | 21.20 | 21.20 | 21.00 | 21.15 | 0.00 | 0% | 21.10 | 1 | 21.15 | 58 | 31.10 |
| 2018-03-22 | 2206 | 585563 | 263 | 12353947 | 21.10 | 21.20 | 21.00 | 21.20 | 0.05 | 0.24% | 21.15 | 114 | 21.20 | 62 | 31.18 |
| 2018-03-23 | 2206 | 3848315 | 1243 | 82707480 | 21.00 | 21.80 | 21.00 | 21.70 | 0.50 | 2.36% | 21.65 | 13 | 21.70 | 97 | 31.91 |
| 2018-03-26 | 2206 | 4087539 | 1412 | 88116273 | 21.60 | 21.85 | 21.20 | 21.20 | 0.50 | -2.3% | 21.20 | 200 | 21.25 | 2 | 31.18 |
| 2018-03-27 | 2206 | 2357967 | 660 | 49966850 | 21.20 | 21.40 | 21.10 | 21.25 | 0.05 | 0.24% | 21.25 | 311 | 21.30 | 2 | 31.25 |
| 2018-03-28 | 2206 | 782639 | 455 | 16607784 | 21.30 | 21.35 | 21.15 | 21.30 | 0.05 | 0.24% | 21.25 | 171 | 21.30 | 3 | 31.32 |
| 2018-03-29 | 2206 | 2010912 | 679 | 43082001 | 21.40 | 21.55 | 21.10 | 21.50 | 0.20 | 0.94% | 21.50 | 136 | 21.55 | 4 | 35.25 |
| 2018-03-30 | 2206 | 803717 | 404 | 17360266 | 21.70 | 21.80 | 21.40 | 21.40 | 0.10 | -0.47% | 21.40 | 38 | 21.45 | 10 | 35.08 |
| 2018-03-31 | 2206 | 314849 | 166 | 6709064 | 21.45 | 21.45 | 21.25 | 21.25 | 0.15 | -0.7% | 21.25 | 74 | 21.30 | 1 | 34.84 |
| 2018-04-02 | 2206 | 3953329 | 1125 | 85974756 | 21.15 | 21.95 | 21.15 | 21.65 | 0.40 | 1.88% | 21.60 | 66 | 21.65 | 5 | 35.49 |
| 2018-04-03 | 2206 | 1730154 | 819 | 37535564 | 21.60 | 21.85 | 21.35 | 21.70 | 0.05 | 0.23% | 21.70 | 25 | 21.75 | 59 | 35.57 |
| 2018-04-09 | 2206 | 1596655 | 651 | 34887694 | 21.70 | 21.95 | 21.70 | 21.90 | 0.20 | 0.92% | 21.85 | 89 | 21.90 | 11 | 35.90 |
| 2018-04-10 | 2206 | 13563026 | 4848 | 311571067 | 21.95 | 23.65 | 21.90 | 22.40 | 0.50 | 2.28% | 22.40 | 89 | 22.45 | 10 | 36.72 |
| 2018-04-11 | 2206 | 2325056 | 1066 | 51930495 | 22.45 | 22.60 | 22.05 | 22.45 | 0.05 | 0.22% | 22.40 | 1 | 22.45 | 4 | 36.80 |
| 2018-04-12 | 2206 | 2472461 | 829 | 54931692 | 22.45 | 22.75 | 22.00 | 22.00 | 0.45 | -2% | 22.00 | 36 | 22.05 | 9 | 36.07 |
| 2018-04-13 | 2206 | 1984388 | 690 | 43177426 | 22.20 | 22.20 | 21.60 | 21.65 | 0.35 | -1.59% | 21.65 | 9 | 21.70 | 33 | 35.49 |
| 2018-04-16 | 2206 | 1062998 | 413 | 22867343 | 21.65 | 21.80 | 21.35 | 21.45 | 0.20 | -0.92% | 21.45 | 19 | 21.50 | 6 | 35.16 |
| 2018-04-17 | 2206 | 1006742 | 521 | 21520255 | 21.65 | 21.65 | 21.30 | 21.45 | 0.00 | 0% | 21.35 | 11 | 21.50 | 9 | 35.16 |
| 2018-04-18 | 2206 | 1244802 | 576 | 26445146 | 21.45 | 21.45 | 21.15 | 21.20 | 0.25 | -1.17% | 21.20 | 50 | 21.25 | 22 | 34.75 |
| 2018-04-19 | 2206 | 781882 | 375 | 16655870 | 21.15 | 21.55 | 21.15 | 21.20 | 0.00 | 0% | 21.20 | 55 | 21.30 | 26 | 34.75 |
| 2018-04-20 | 2206 | 1129723 | 410 | 23887838 | 21.15 | 21.30 | 21.10 | 21.10 | 0.10 | -0.47% | 21.10 | 48 | 21.15 | 2 | 34.59 |
| 2018-04-23 | 2206 | 536681 | 214 | 11354899 | 21.25 | 21.30 | 21.10 | 21.20 | 0.10 | 0.47% | 21.15 | 3 | 21.20 | 6 | 34.75 |
| 2018-04-24 | 2206 | 772433 | 337 | 16335077 | 21.30 | 21.30 | 21.10 | 21.20 | 0.00 | 0% | 21.15 | 8 | 21.20 | 18 | 34.75 |
| 2018-04-25 | 2206 | 836203 | 316 | 17632671 | 21.10 | 21.20 | 21.05 | 21.10 | 0.10 | -0.47% | 21.10 | 1 | 21.15 | 9 | 34.59 |
| 2018-04-26 | 2206 | 1291196 | 327 | 27188324 | 21.25 | 21.25 | 21.00 | 21.00 | 0.10 | -0.47% | 21.00 | 514 | 21.05 | 5 | 34.43 |
| 2018-04-27 | 2206 | 1334801 | 504 | 27901210 | 21.05 | 21.10 | 20.75 | 21.00 | 0.00 | 0% | 21.00 | 14 | 21.05 | 32 | 34.43 |
| 2018-04-30 | 2206 | 575971 | 264 | 12154885 | 21.10 | 21.20 | 21.00 | 21.20 | 0.20 | 0.95% | 21.10 | 1 | 21.20 | 99 | 34.75 |
| 2018-05-02 | 2206 | 1154373 | 411 | 24188783 | 21.25 | 21.25 | 20.80 | 21.00 | 0.20 | -0.94% | 20.95 | 2 | 21.00 | 28 | 34.43 |
| 2018-05-03 | 2206 | 688391 | 345 | 14389148 | 21.00 | 21.05 | 20.80 | 21.00 | 0.00 | 0% | 21.00 | 81 | 21.05 | 17 | 34.43 |
| 2018-05-04 | 2206 | 1244901 | 468 | 26035129 | 21.00 | 21.05 | 20.80 | 21.00 | 0.00 | 0% | 20.95 | 11 | 21.00 | 30 | 34.43 |
| 2018-05-07 | 2206 | 819304 | 317 | 17169398 | 21.00 | 21.15 | 20.85 | 20.85 | 0.15 | -0.71% | 20.85 | 176 | 20.90 | 20 | 34.18 |
| 2018-05-08 | 2206 | 717899 | 280 | 15002674 | 20.90 | 20.95 | 20.85 | 20.95 | 0.10 | 0.48% | 20.90 | 3 | 20.95 | 26 | 34.34 |
| 2018-05-09 | 2206 | 474291 | 212 | 9922277 | 21.00 | 21.00 | 20.85 | 20.90 | 0.05 | -0.24% | 20.90 | 18 | 20.95 | 6 | 34.26 |
| 2018-05-10 | 2206 | 753913 | 219 | 15804628 | 20.90 | 21.10 | 20.85 | 20.95 | 0.05 | 0.24% | 20.95 | 36 | 21.00 | 9 | 34.34 |
| 2018-05-11 | 2206 | 413128 | 251 | 8636220 | 20.90 | 20.95 | 20.85 | 20.85 | 0.10 | -0.48% | 20.85 | 81 | 20.95 | 20 | 34.18 |
| 2018-05-14 | 2206 | 998115 | 411 | 20864851 | 20.95 | 21.05 | 20.80 | 20.80 | 0.05 | -0.24% | 20.80 | 178 | 20.85 | 7 | 34.10 |
| 2018-05-15 | 2206 | 374166 | 239 | 7798936 | 20.85 | 20.90 | 20.80 | 20.80 | 0.00 | 0% | 20.80 | 73 | 20.85 | 9 | 23.37 |
| 2018-05-16 | 2206 | 1386203 | 686 | 29458912 | 21.10 | 21.35 | 21.10 | 21.20 | 0.40 | 1.92% | 21.20 | 24 | 21.25 | 7 | 23.82 |
| 2018-05-17 | 2206 | 610312 | 373 | 13020142 | 21.50 | 21.50 | 21.20 | 21.30 | 0.10 | 0.47% | 21.30 | 20 | 21.35 | 31 | 23.93 |
| 2018-05-18 | 2206 | 1002752 | 509 | 21185076 | 21.50 | 21.50 | 21.00 | 21.05 | 0.25 | -1.17% | 21.05 | 34 | 21.10 | 10 | 23.65 |
| 2018-05-21 | 2206 | 537313 | 376 | 11365986 | 21.20 | 21.25 | 21.05 | 21.10 | 0.05 | 0.24% | 21.10 | 12 | 21.15 | 10 | 23.71 |
| 2018-05-22 | 2206 | 508350 | 268 | 10694115 | 21.20 | 21.20 | 20.95 | 21.10 | 0.00 | 0% | 21.05 | 33 | 21.10 | 45 | 23.71 |
| 2018-05-23 | 2206 | 654444 | 411 | 13722724 | 21.05 | 21.10 | 20.90 | 20.90 | 0.20 | -0.95% | 20.90 | 247 | 20.95 | 2 | 23.48 |
| 2018-05-24 | 2206 | 587450 | 340 | 12298850 | 20.90 | 21.00 | 20.90 | 20.90 | 0.00 | 0% | 20.90 | 166 | 21.00 | 1 | 23.48 |
| 2018-05-25 | 2206 | 293410 | 164 | 6150860 | 20.90 | 21.00 | 20.90 | 20.95 | 0.05 | 0.24% | 20.95 | 2 | 21.00 | 13 | 23.54 |
| 2018-05-28 | 2206 | 1186524 | 381 | 24930628 | 20.95 | 21.20 | 20.90 | 21.15 | 0.20 | 0.95% | 21.10 | 50 | 21.15 | 16 | 23.76 |
| 2018-05-29 | 2206 | 4127712 | 1411 | 89801665 | 21.35 | 22.20 | 21.35 | 21.85 | 0.70 | 3.31% | 21.80 | 35 | 21.85 | 27 | 24.55 |
| 2018-05-30 | 2206 | 1807816 | 748 | 39228662 | 21.90 | 21.95 | 21.50 | 21.70 | 0.15 | -0.69% | 21.65 | 58 | 21.70 | 2 | 24.38 |
| 2018-06-01 | 2206 | 11386593 | 3538 | 258958510 | 23.50 | 23.50 | 22.05 | 22.30 | 0.00 | 2.76% | 22.20 | 59 | 22.30 | 15 | 25.06 |
| 2018-06-04 | 2206 | 3158035 | 1216 | 69760170 | 22.30 | 22.40 | 21.80 | 21.90 | 0.40 | -1.79% | 21.90 | 80 | 21.95 | 265 | 24.61 |
| 2018-06-05 | 2206 | 2024386 | 724 | 44121691 | 21.95 | 21.95 | 21.65 | 21.65 | 0.25 | -1.14% | 21.65 | 8 | 21.70 | 45 | 24.33 |
| 2018-06-06 | 2206 | 1233867 | 542 | 26814108 | 21.65 | 21.85 | 21.60 | 21.70 | 0.05 | 0.23% | 21.70 | 32 | 21.75 | 1 | 24.38 |
| 2018-06-08 | 2206 | 939218 | 369 | 20392229 | 21.85 | 21.90 | 21.60 | 21.65 | 0.05 | -0.23% | 21.65 | 44 | 21.70 | 3 | 24.33 |
| 2018-06-11 | 2206 | 625359 | 245 | 13553738 | 21.75 | 21.75 | 21.65 | 21.65 | 0.00 | 0% | 21.65 | 9 | 21.70 | 3 | 24.33 |
| 2018-06-12 | 2206 | 708098 | 298 | 15446873 | 21.85 | 21.90 | 21.75 | 21.75 | 0.10 | 0.46% | 21.75 | 122 | 21.80 | 5 | 24.44 |
| 2018-06-13 | 2206 | 834363 | 385 | 18178122 | 21.90 | 21.95 | 21.70 | 21.70 | 0.05 | -0.23% | 21.70 | 64 | 21.75 | 51 | 24.38 |
| 2018-06-14 | 2206 | 1389328 | 512 | 30047899 | 21.65 | 21.75 | 21.55 | 21.60 | 0.10 | -0.46% | 21.60 | 7 | 21.65 | 66 | 24.27 |
| 2018-06-15 | 2206 | 1991011 | 684 | 42808086 | 21.60 | 21.65 | 21.40 | 21.40 | 0.20 | -0.93% | 21.40 | 161 | 21.55 | 19 | 24.04 |
| 2018-06-19 | 2206 | 775695 | 299 | 16607489 | 21.40 | 21.50 | 21.35 | 21.50 | 0.10 | 0.47% | 21.45 | 10 | 21.50 | 57 | 24.16 |
| 2018-06-20 | 2206 | 1026254 | 235 | 22021546 | 21.50 | 21.50 | 21.45 | 21.45 | 0.05 | -0.23% | 21.45 | 48 | 21.50 | 53 | 24.10 |
| 2018-06-21 | 2206 | 1161269 | 423 | 24960181 | 21.45 | 21.65 | 21.45 | 21.50 | 0.05 | 0.23% | 21.45 | 67 | 21.50 | 6 | 24.16 |
| 2018-06-22 | 2206 | 865226 | 223 | 18534136 | 21.50 | 21.50 | 21.40 | 21.40 | 0.10 | -0.47% | 21.40 | 319 | 21.50 | 37 | 24.04 |
| 2018-06-25 | 2206 | 736139 | 397 | 15803139 | 21.40 | 21.65 | 21.40 | 21.60 | 0.20 | 0.93% | 21.55 | 16 | 21.60 | 11 | 24.27 |
| 2018-06-26 | 2206 | 580146 | 355 | 12458520 | 21.60 | 21.60 | 21.45 | 21.45 | 0.15 | -0.69% | 21.45 | 105 | 21.50 | 30 | 24.10 |
| 2018-06-27 | 2206 | 4725570 | 1823 | 104809940 | 21.65 | 22.70 | 21.55 | 22.10 | 0.65 | 3.03% | 22.05 | 3 | 22.10 | 89 | 24.83 |
| 2018-06-28 | 2206 | 1198965 | 491 | 26164140 | 22.00 | 22.00 | 21.70 | 21.75 | 0.35 | -1.58% | 21.70 | 175 | 21.75 | 27 | 24.44 |
| 2018-06-29 | 2206 | 1114983 | 359 | 24448227 | 21.85 | 22.15 | 21.80 | 21.85 | 0.10 | 0.46% | 21.85 | 19 | 21.90 | 4 | 24.55 |
| 2018-07-02 | 2206 | 1354691 | 686 | 29501323 | 21.95 | 22.10 | 21.55 | 21.75 | 0.10 | -0.46% | 21.70 | 2 | 21.75 | 11 | 24.44 |
| 2018-07-03 | 2206 | 1208566 | 474 | 26040245 | 21.80 | 21.85 | 21.45 | 21.50 | 0.25 | -1.15% | 21.45 | 27 | 21.50 | 35 | 24.16 |
| 2018-07-04 | 2206 | 928711 | 270 | 19911848 | 21.50 | 21.60 | 21.35 | 21.50 | 0.00 | 0% | 21.45 | 5 | 21.50 | 90 | 24.16 |
| 2018-07-05 | 2206 | 463404 | 179 | 9926344 | 21.45 | 21.55 | 21.35 | 21.45 | 0.05 | -0.23% | 21.40 | 2 | 21.45 | 16 | 24.10 |
| 2018-07-06 | 2206 | 442302 | 243 | 9471361 | 21.45 | 21.50 | 21.35 | 21.40 | 0.05 | -0.23% | 21.40 | 15 | 21.45 | 53 | 24.04 |
| 2018-07-09 | 2206 | 552345 | 219 | 11833098 | 21.50 | 21.50 | 21.35 | 21.45 | 0.05 | 0.23% | 21.45 | 2 | 21.50 | 38 | 24.10 |
| 2018-07-10 | 2206 | 487663 | 262 | 10459669 | 21.45 | 21.50 | 21.40 | 21.40 | 0.05 | -0.23% | 21.40 | 205 | 21.50 | 77 | 24.04 |
| 2018-07-11 | 2206 | 299108 | 129 | 6409324 | 21.40 | 21.50 | 21.35 | 21.40 | 0.00 | 0% | 21.40 | 100 | 21.45 | 18 | 24.04 |
| 2018-07-12 | 2206 | 912294 | 444 | 19732117 | 21.40 | 21.80 | 21.40 | 21.60 | 0.20 | 0.93% | 21.60 | 5 | 21.65 | 1 | 24.27 |
| 2018-07-13 | 2206 | 585795 | 296 | 12668917 | 21.70 | 21.70 | 21.55 | 21.70 | 0.10 | 0.46% | 21.65 | 19 | 21.70 | 10 | 24.38 |
| 2018-07-16 | 2206 | 389003 | 206 | 8402412 | 21.70 | 21.70 | 21.55 | 21.55 | 0.15 | -0.69% | 21.55 | 67 | 21.60 | 10 | 24.21 |
| 2018-07-17 | 2206 | 809299 | 420 | 17499940 | 21.55 | 21.75 | 21.50 | 21.70 | 0.15 | 0.7% | 21.65 | 4 | 21.70 | 15 | 24.38 |
| 2018-07-18 | 2206 | 635655 | 329 | 13763396 | 21.70 | 21.75 | 21.60 | 21.70 | 0.00 | 0% | 21.65 | 17 | 21.70 | 76 | 24.38 |
| 2018-07-19 | 2206 | 1369811 | 417 | 29756524 | 21.80 | 21.95 | 21.65 | 21.70 | 0.00 | 0% | 21.65 | 63 | 21.70 | 1 | 24.38 |
| 2018-07-20 | 2206 | 985360 | 378 | 21445309 | 21.75 | 21.85 | 21.70 | 21.80 | 0.10 | 0.46% | 21.80 | 8 | 21.85 | 87 | 24.49 |
| 2018-07-23 | 2206 | 1398320 | 501 | 30359340 | 21.80 | 21.85 | 21.65 | 21.70 | 0.10 | -0.46% | 21.65 | 185 | 21.70 | 23 | 24.38 |
| 2018-07-24 | 2206 | 1264340 | 524 | 26417040 | 20.80 | 21.05 | 20.75 | 21.00 | 0.00 | -3.23% | 20.95 | 41 | 21.00 | 42 | 23.60 |
| 2018-07-25 | 2206 | 887244 | 305 | 18647909 | 20.95 | 21.10 | 20.90 | 21.05 | 0.05 | 0.24% | 21.05 | 22 | 21.10 | 41 | 23.65 |
| 2018-07-26 | 2206 | 354382 | 225 | 7476337 | 21.10 | 21.15 | 21.05 | 21.15 | 0.10 | 0.48% | 21.10 | 1 | 21.15 | 17 | 23.76 |
| 2018-07-27 | 2206 | 322100 | 141 | 6796373 | 21.15 | 21.15 | 21.05 | 21.05 | 0.10 | -0.47% | 21.05 | 52 | 21.10 | 3 | 23.65 |
| 2018-07-30 | 2206 | 347850 | 178 | 7311290 | 21.05 | 21.10 | 20.95 | 21.00 | 0.05 | -0.24% | 20.95 | 36 | 21.00 | 1 | 23.60 |
| 2018-07-31 | 2206 | 365360 | 178 | 7671927 | 20.90 | 21.05 | 20.90 | 21.05 | 0.05 | 0.24% | 21.00 | 1 | 21.05 | 6 | 23.65 |
| 2018-08-01 | 2206 | 359776 | 198 | 7598997 | 21.10 | 21.20 | 21.00 | 21.20 | 0.15 | 0.71% | 21.15 | 4 | 21.20 | 6 | 23.82 |
| 2018-08-02 | 2206 | 471792 | 279 | 9962717 | 21.20 | 21.25 | 21.00 | 21.05 | 0.15 | -0.71% | 21.00 | 188 | 21.05 | 21 | 23.65 |
| 2018-08-03 | 2206 | 331110 | 188 | 6965160 | 21.10 | 21.15 | 21.00 | 21.15 | 0.10 | 0.48% | 21.05 | 21 | 21.15 | 39 | 23.76 |
| 2018-08-06 | 2206 | 538300 | 218 | 11371930 | 21.15 | 21.20 | 21.00 | 21.20 | 0.05 | 0.24% | 21.15 | 8 | 21.20 | 15 | 23.82 |
| 2018-08-07 | 2206 | 456519 | 199 | 9645025 | 21.20 | 21.25 | 21.05 | 21.15 | 0.05 | -0.24% | 21.10 | 26 | 21.15 | 7 | 23.76 |
| 2018-08-08 | 2206 | 307048 | 186 | 6484507 | 21.15 | 21.20 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 2 | 21.15 | 64 | 23.71 |
| 2018-08-09 | 2206 | 274767 | 148 | 5801007 | 21.20 | 21.20 | 21.05 | 21.10 | 0.00 | 0% | 21.05 | 118 | 21.15 | 13 | 23.71 |
| 2018-08-10 | 2206 | 441350 | 297 | 9296415 | 21.15 | 21.15 | 21.05 | 21.05 | 0.05 | -0.24% | 21.05 | 1 | 21.10 | 36 | 23.65 |
| 2018-08-13 | 2206 | 1096189 | 510 | 22841968 | 21.00 | 21.05 | 20.75 | 20.80 | 0.25 | -1.19% | 20.80 | 68 | 20.85 | 3 | 23.37 |
| 2018-08-14 | 2206 | 361025 | 173 | 7551464 | 20.90 | 21.00 | 20.85 | 20.95 | 0.15 | 0.72% | 20.90 | 20 | 20.95 | 12 | 23.54 |
| 2018-08-15 | 2206 | 1273810 | 357 | 26386723 | 20.90 | 20.95 | 20.55 | 20.55 | 0.40 | -1.91% | 20.55 | 5 | 20.60 | 7 | 32.11 |
| 2018-08-16 | 2206 | 435980 | 207 | 8939032 | 20.55 | 20.60 | 20.40 | 20.55 | 0.00 | 0% | 20.50 | 31 | 20.55 | 21 | 32.11 |
| 2018-08-17 | 2206 | 283283 | 130 | 5847278 | 20.60 | 20.75 | 20.55 | 20.65 | 0.10 | 0.49% | 20.65 | 18 | 20.70 | 15 | 32.27 |
| 2018-08-20 | 2206 | 394362 | 203 | 8190590 | 20.65 | 20.85 | 20.65 | 20.70 | 0.05 | 0.24% | 20.70 | 17 | 20.80 | 18 | 32.34 |
| 2018-08-21 | 2206 | 326143 | 176 | 6782890 | 20.70 | 20.90 | 20.65 | 20.80 | 0.10 | 0.48% | 20.75 | 2 | 20.85 | 47 | 32.50 |
| 2018-08-22 | 2206 | 323153 | 147 | 6727164 | 20.80 | 20.90 | 20.75 | 20.80 | 0.00 | 0% | 20.75 | 45 | 20.85 | 63 | 32.50 |
| 2018-08-23 | 2206 | 488889 | 189 | 10158052 | 20.85 | 20.90 | 20.65 | 20.75 | 0.05 | -0.24% | 20.70 | 11 | 20.75 | 8 | 32.42 |
| 2018-08-24 | 2206 | 193240 | 79 | 3999503 | 20.75 | 20.75 | 20.65 | 20.75 | 0.00 | 0% | 20.70 | 2 | 20.75 | 44 | 32.42 |
| 2018-08-27 | 2206 | 295208 | 153 | 6131263 | 20.70 | 20.85 | 20.70 | 20.75 | 0.00 | 0% | 20.75 | 5 | 20.80 | 28 | 32.42 |
| 2018-08-28 | 2206 | 948804 | 350 | 19916649 | 20.80 | 21.15 | 20.80 | 20.95 | 0.20 | 0.96% | 20.95 | 16 | 21.05 | 17 | 32.73 |
| 2018-08-29 | 2206 | 348821 | 172 | 7291972 | 20.95 | 21.00 | 20.80 | 20.80 | 0.15 | -0.72% | 20.80 | 99 | 20.85 | 2 | 32.50 |
| 2018-08-30 | 2206 | 476914 | 238 | 9905909 | 20.85 | 20.90 | 20.70 | 20.75 | 0.05 | -0.24% | 20.75 | 21 | 20.80 | 73 | 32.42 |
| 2018-08-31 | 2206 | 532600 | 184 | 11075630 | 20.85 | 20.85 | 20.70 | 20.85 | 0.10 | 0.48% | 20.80 | 4 | 20.85 | 20 | 32.58 |
| 2018-09-03 | 2206 | 818383 | 241 | 17026924 | 20.90 | 21.00 | 20.70 | 20.70 | 0.15 | -0.72% | 20.70 | 27 | 20.80 | 10 | 32.34 |
| 2018-09-04 | 2206 | 538944 | 151 | 11172620 | 20.70 | 20.80 | 20.65 | 20.80 | 0.10 | 0.48% | 20.80 | 5 | 20.85 | 23 | 32.50 |
| 2018-09-05 | 2206 | 447922 | 145 | 9287091 | 20.90 | 20.90 | 20.65 | 20.70 | 0.10 | -0.48% | 20.65 | 42 | 20.70 | 62 | 32.34 |
| 2018-09-06 | 2206 | 480541 | 170 | 9931565 | 20.70 | 20.70 | 20.60 | 20.65 | 0.05 | -0.24% | 20.65 | 56 | 20.70 | 11 | 32.27 |
| 2018-09-07 | 2206 | 876205 | 268 | 17993270 | 20.60 | 20.65 | 20.50 | 20.60 | 0.05 | -0.24% | 20.55 | 15 | 20.60 | 39 | 32.19 |
| 2018-09-10 | 2206 | 850214 | 251 | 17450034 | 20.55 | 20.60 | 20.45 | 20.55 | 0.05 | -0.24% | 20.50 | 22 | 20.55 | 47 | 32.11 |
| 2018-09-11 | 2206 | 1180625 | 275 | 24100311 | 20.50 | 20.60 | 20.25 | 20.60 | 0.05 | 0.24% | 20.55 | 45 | 20.60 | 7 | 32.19 |
| 2018-09-12 | 2206 | 495577 | 155 | 10193276 | 20.60 | 20.65 | 20.50 | 20.60 | 0.00 | 0% | 20.55 | 5 | 20.60 | 33 | 32.19 |
| 2018-09-13 | 2206 | 465127 | 355 | 9599724 | 20.55 | 20.80 | 20.50 | 20.70 | 0.10 | 0.49% | 20.65 | 105 | 20.70 | 3 | 32.34 |
| 2018-09-14 | 2206 | 307405 | 154 | 6369628 | 20.70 | 20.80 | 20.65 | 20.75 | 0.05 | 0.24% | 20.70 | 23 | 20.75 | 5 | 32.42 |
| 2018-09-17 | 2206 | 229747 | 117 | 4736234 | 20.75 | 20.75 | 20.55 | 20.60 | 0.15 | -0.72% | 20.55 | 135 | 20.60 | 3 | 32.19 |
| 2018-09-18 | 2206 | 288906 | 192 | 5936968 | 20.60 | 20.60 | 20.45 | 20.60 | 0.00 | 0% | 20.55 | 1 | 20.60 | 21 | 32.19 |
| 2018-09-19 | 2206 | 480587 | 317 | 9981747 | 20.60 | 20.85 | 20.60 | 20.80 | 0.20 | 0.97% | 20.80 | 91 | 20.85 | 21 | 32.50 |
| 2018-09-20 | 2206 | 243416 | 175 | 5022547 | 20.85 | 20.85 | 20.50 | 20.55 | 0.25 | -1.2% | 20.55 | 89 | 20.60 | 2 | 32.11 |
| 2018-09-21 | 2206 | 441048 | 181 | 9102733 | 20.55 | 20.75 | 20.55 | 20.75 | 0.20 | 0.97% | 20.70 | 13 | 20.75 | 9 | 32.42 |
| 2018-09-25 | 2206 | 330009 | 150 | 6801833 | 20.75 | 20.80 | 20.55 | 20.55 | 0.20 | -0.96% | 20.55 | 49 | 20.60 | 6 | 32.11 |
| 2018-09-26 | 2206 | 180116 | 57 | 3712356 | 20.60 | 20.70 | 20.55 | 20.65 | 0.10 | 0.49% | 20.60 | 3 | 20.65 | 62 | 32.27 |
| 2018-09-27 | 2206 | 458100 | 169 | 9425000 | 20.60 | 20.70 | 20.50 | 20.60 | 0.05 | -0.24% | 20.55 | 26 | 20.60 | 8 | 32.19 |
| 2018-09-28 | 2206 | 430000 | 171 | 8847147 | 20.65 | 20.65 | 20.50 | 20.50 | 0.10 | -0.49% | 20.50 | 199 | 20.60 | 15 | 32.03 |
| 2018-10-01 | 2206 | 165956 | 90 | 3405495 | 20.50 | 20.60 | 20.50 | 20.55 | 0.05 | 0.24% | 20.50 | 151 | 20.55 | 9 | 32.11 |
| 2018-10-02 | 2206 | 444214 | 135 | 9118605 | 20.55 | 20.60 | 20.50 | 20.60 | 0.05 | 0.24% | 20.55 | 12 | 20.60 | 11 | 32.19 |
| 2018-10-03 | 2206 | 386258 | 136 | 7970313 | 20.60 | 20.70 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 124 | 20.60 | 3 | 32.11 |
| 2018-10-04 | 2206 | 262178 | 131 | 5385154 | 20.60 | 20.65 | 20.50 | 20.50 | 0.05 | -0.24% | 20.50 | 216 | 20.55 | 29 | 32.03 |
| 2018-10-05 | 2206 | 1668000 | 297 | 33996050 | 20.50 | 20.60 | 20.25 | 20.50 | 0.00 | 0% | 20.50 | 23 | 20.55 | 38 | 32.03 |
| 2018-10-08 | 2206 | 519308 | 176 | 10593118 | 20.45 | 20.50 | 20.30 | 20.50 | 0.00 | 0% | 20.40 | 1 | 20.50 | 94 | 32.03 |
| 2018-10-09 | 2206 | 1872437 | 694 | 38934128 | 21.00 | 21.00 | 20.60 | 20.85 | 0.35 | 1.71% | 20.85 | 5 | 20.90 | 271 | 32.58 |
| 2018-10-11 | 2206 | 2450914 | 700 | 49300023 | 20.25 | 20.35 | 19.95 | 20.05 | 0.80 | -3.84% | 20.05 | 43 | 20.10 | 14 | 31.33 |
| 2018-10-12 | 2206 | 1354361 | 483 | 27179862 | 20.00 | 20.40 | 19.80 | 20.40 | 0.35 | 1.75% | 20.25 | 2 | 20.40 | 8 | 31.88 |
| 2018-10-15 | 2206 | 673106 | 357 | 13525130 | 20.15 | 20.40 | 20.00 | 20.00 | 0.40 | -1.96% | 20.00 | 329 | 20.05 | 1 | 31.25 |
| 2018-10-16 | 2206 | 718339 | 309 | 14399480 | 20.05 | 20.20 | 20.00 | 20.00 | 0.00 | 0% | 20.00 | 35 | 20.05 | 1 | 31.25 |
| 2018-10-17 | 2206 | 1333258 | 418 | 26566660 | 20.10 | 20.20 | 19.80 | 19.95 | 0.05 | -0.25% | 19.90 | 13 | 19.95 | 3 | 31.17 |
| 2018-10-18 | 2206 | 767617 | 238 | 15269823 | 20.00 | 20.00 | 19.80 | 20.00 | 0.05 | 0.25% | 19.95 | 1 | 20.00 | 42 | 31.25 |
| 2018-10-19 | 2206 | 2145268 | 517 | 42681828 | 19.95 | 20.05 | 19.70 | 20.00 | 0.00 | 0% | 20.00 | 177 | 20.05 | 149 | 31.25 |
| 2018-10-22 | 2206 | 721419 | 180 | 14332154 | 20.00 | 20.00 | 19.80 | 19.80 | 0.20 | -1% | 19.75 | 104 | 19.80 | 186 | 30.94 |
| 2018-10-23 | 2206 | 1763089 | 436 | 34710957 | 19.80 | 19.90 | 19.55 | 19.80 | 0.00 | 0% | 19.70 | 23 | 19.80 | 7 | 30.94 |
| 2018-10-24 | 2206 | 916102 | 362 | 18074983 | 19.80 | 19.95 | 19.60 | 19.95 | 0.15 | 0.76% | 19.80 | 219 | 19.95 | 112 | 31.17 |
| 2018-10-25 | 2206 | 1451008 | 418 | 28311468 | 19.55 | 19.65 | 19.40 | 19.50 | 0.45 | -2.26% | 19.50 | 54 | 19.55 | 42 | 30.47 |
| 2018-10-26 | 2206 | 1528002 | 509 | 30324038 | 19.65 | 20.25 | 19.55 | 19.80 | 0.30 | 1.54% | 19.60 | 8 | 19.80 | 11 | 30.94 |
| 2018-10-29 | 2206 | 244478 | 127 | 4804667 | 19.80 | 19.80 | 19.60 | 19.60 | 0.20 | -1.01% | 19.60 | 28 | 19.70 | 11 | 30.63 |
| 2018-10-30 | 2206 | 342189 | 219 | 6714852 | 19.60 | 19.75 | 19.50 | 19.70 | 0.10 | 0.51% | 19.65 | 8 | 19.70 | 6 | 30.78 |
| 2018-10-31 | 2206 | 263660 | 130 | 5202150 | 19.70 | 19.80 | 19.65 | 19.80 | 0.10 | 0.51% | 19.75 | 3 | 19.80 | 16 | 30.94 |
| 2018-11-01 | 2206 | 222101 | 115 | 4377859 | 19.70 | 19.75 | 19.65 | 19.75 | 0.05 | -0.25% | 19.70 | 54 | 19.75 | 1 | 30.86 |
| 2018-11-02 | 2206 | 276139 | 137 | 5437607 | 19.75 | 19.80 | 19.60 | 19.80 | 0.05 | 0.25% | 19.70 | 1 | 19.80 | 52 | 30.94 |
| 2018-11-05 | 2206 | 550153 | 237 | 10757612 | 19.75 | 19.75 | 19.50 | 19.55 | 0.25 | -1.26% | 19.55 | 3 | 19.60 | 53 | 30.55 |
| 2018-11-06 | 2206 | 672894 | 225 | 13083520 | 19.60 | 19.60 | 19.35 | 19.50 | 0.05 | -0.26% | 19.40 | 7 | 19.50 | 11 | 30.47 |
| 2018-11-07 | 2206 | 659605 | 318 | 12971074 | 19.70 | 19.85 | 19.55 | 19.65 | 0.15 | 0.77% | 19.60 | 45 | 19.65 | 2 | 30.70 |
| 2018-11-08 | 2206 | 797806 | 387 | 15731123 | 19.80 | 19.85 | 19.65 | 19.65 | 0.00 | 0% | 19.65 | 17 | 19.75 | 7 | 30.70 |
| 2018-11-09 | 2206 | 583201 | 326 | 11505018 | 19.75 | 19.85 | 19.60 | 19.75 | 0.10 | 0.51% | 19.70 | 1 | 19.75 | 27 | 30.86 |
| 2018-11-12 | 2206 | 493215 | 254 | 9657133 | 19.70 | 19.75 | 19.50 | 19.55 | 0.20 | -1.01% | 19.55 | 9 | 19.60 | 40 | 30.55 |
| 2018-11-13 | 2206 | 701506 | 275 | 13624465 | 19.45 | 19.50 | 19.40 | 19.45 | 0.10 | -0.51% | 19.45 | 7 | 19.50 | 84 | 30.39 |
| 2018-11-14 | 2206 | 703250 | 261 | 13675834 | 19.45 | 19.55 | 19.40 | 19.50 | 0.05 | 0.26% | 19.50 | 4 | 19.55 | 12 | 10.21 |
| 2018-11-16 | 2206 | 819605 | 337 | 16089577 | 19.70 | 19.75 | 19.60 | 19.65 | 0.10 | 0.77% | 19.60 | 21 | 19.65 | 69 | 10.29 |
| 2018-11-19 | 2206 | 666458 | 358 | 13162941 | 19.70 | 19.90 | 19.65 | 19.75 | 0.10 | 0.51% | 19.70 | 18 | 19.75 | 12 | 10.34 |
| 2018-11-20 | 2206 | 688084 | 326 | 13448000 | 19.75 | 19.80 | 19.45 | 19.50 | 0.25 | -1.27% | 19.50 | 20 | 19.60 | 19 | 10.21 |
| 2018-11-21 | 2206 | 398060 | 164 | 7763374 | 19.50 | 19.70 | 19.40 | 19.60 | 0.10 | 0.51% | 19.60 | 58 | 19.70 | 79 | 10.26 |
| 2018-11-22 | 2206 | 208600 | 150 | 4093229 | 19.70 | 19.70 | 19.55 | 19.65 | 0.05 | 0.26% | 19.60 | 25 | 19.65 | 4 | 10.29 |
| 2018-11-23 | 2206 | 196208 | 127 | 3844894 | 19.65 | 19.65 | 19.50 | 19.65 | 0.00 | 0% | 19.55 | 13 | 19.65 | 7 | 10.29 |
| 2018-11-26 | 2206 | 358670 | 254 | 7085753 | 19.65 | 19.85 | 19.65 | 19.75 | 0.10 | 0.51% | 19.75 | 5 | 19.80 | 31 | 10.34 |
| 2018-11-27 | 2206 | 273381 | 151 | 5364302 | 19.75 | 19.75 | 19.55 | 19.65 | 0.10 | -0.51% | 19.65 | 8 | 19.70 | 4 | 10.29 |
| 2018-11-28 | 2206 | 287519 | 175 | 5692572 | 19.70 | 19.90 | 19.65 | 19.90 | 0.25 | 1.27% | 19.85 | 2 | 19.90 | 60 | 10.42 |
| 2018-11-29 | 2206 | 872601 | 405 | 17415777 | 19.95 | 20.15 | 19.80 | 19.85 | 0.05 | -0.25% | 19.85 | 10 | 19.95 | 1 | 10.39 |
| 2018-11-30 | 2206 | 1253900 | 520 | 25410957 | 19.95 | 20.50 | 19.95 | 20.50 | 0.65 | 3.27% | 20.15 | 3 | 20.50 | 60 | 10.73 |
| 2018-12-03 | 2206 | 1169491 | 532 | 24020662 | 20.45 | 20.65 | 20.45 | 20.50 | 0.00 | 0% | 20.45 | 22 | 20.50 | 1 | 10.73 |
| 2018-12-04 | 2206 | 738844 | 429 | 15162303 | 20.55 | 20.65 | 20.40 | 20.60 | 0.10 | 0.49% | 20.55 | 4 | 20.60 | 18 | 10.79 |
| 2018-12-05 | 2206 | 673140 | 351 | 13684242 | 20.45 | 20.45 | 20.25 | 20.35 | 0.25 | -1.21% | 20.35 | 1 | 20.40 | 13 | 10.65 |
| 2018-12-06 | 2206 | 735889 | 408 | 14775930 | 20.35 | 20.40 | 19.95 | 20.00 | 0.35 | -1.72% | 19.95 | 14 | 20.00 | 8 | 10.47 |
| 2018-12-07 | 2206 | 440886 | 280 | 8857313 | 20.20 | 20.25 | 20.00 | 20.20 | 0.20 | 1% | 20.20 | 4 | 20.25 | 42 | 10.58 |
| 2018-12-10 | 2206 | 405293 | 217 | 8189360 | 20.25 | 20.30 | 20.10 | 20.15 | 0.05 | -0.25% | 20.10 | 17 | 20.15 | 2 | 10.55 |
| 2018-12-11 | 2206 | 242233 | 146 | 4856442 | 20.15 | 20.15 | 20.00 | 20.00 | 0.15 | -0.74% | 19.95 | 17 | 20.00 | 14 | 10.47 |
| 2018-12-12 | 2206 | 832236 | 350 | 16747965 | 20.05 | 20.35 | 20.00 | 20.35 | 0.35 | 1.75% | 20.30 | 5 | 20.35 | 12 | 10.65 |
| 2018-12-13 | 2206 | 1129111 | 528 | 23101508 | 20.45 | 20.50 | 20.40 | 20.50 | 0.15 | 0.74% | 20.45 | 13 | 20.50 | 10 | 10.73 |
| 2018-12-14 | 2206 | 477677 | 258 | 9741124 | 20.55 | 20.55 | 20.25 | 20.45 | 0.05 | -0.24% | 20.35 | 5 | 20.45 | 9 | 10.71 |
| 2018-12-17 | 2206 | 435114 | 174 | 8903723 | 20.50 | 20.50 | 20.35 | 20.45 | 0.00 | 0% | 20.40 | 33 | 20.45 | 44 | 10.71 |
| 2018-12-18 | 2206 | 680474 | 292 | 13762592 | 20.40 | 20.40 | 20.10 | 20.15 | 0.30 | -1.47% | 20.15 | 33 | 20.20 | 12 | 10.55 |
| 2018-12-19 | 2206 | 682962 | 274 | 13886474 | 20.35 | 20.40 | 20.30 | 20.40 | 0.25 | 1.24% | 20.30 | 52 | 20.40 | 112 | 10.68 |
| 2018-12-20 | 2206 | 435055 | 152 | 8820269 | 20.40 | 20.40 | 20.20 | 20.25 | 0.15 | -0.74% | 20.25 | 26 | 20.30 | 29 | 10.60 |
| 2018-12-21 | 2206 | 407388 | 174 | 8230997 | 20.30 | 20.30 | 20.15 | 20.25 | 0.00 | 0% | 20.20 | 12 | 20.30 | 110 | 10.60 |
| 2018-12-22 | 2206 | 243259 | 103 | 4908554 | 20.25 | 20.25 | 20.15 | 20.25 | 0.00 | 0% | 20.20 | 1 | 20.30 | 78 | 10.60 |
| 2018-12-24 | 2206 | 651714 | 241 | 13129054 | 20.15 | 20.30 | 20.05 | 20.05 | 0.20 | -0.99% | 20.05 | 40 | 20.10 | 4 | 10.50 |
| 2018-12-25 | 2206 | 320121 | 185 | 6375046 | 20.00 | 20.10 | 19.80 | 19.85 | 0.20 | -1% | 19.85 | 59 | 19.90 | 84 | 10.39 |
| 2018-12-26 | 2206 | 209559 | 135 | 4168680 | 19.90 | 20.00 | 19.85 | 19.85 | 0.00 | 0% | 19.80 | 30 | 19.95 | 14 | 10.39 |
| 2018-12-27 | 2206 | 346859 | 141 | 6900969 | 19.95 | 19.95 | 19.85 | 19.85 | 0.00 | 0% | 19.85 | 4 | 19.90 | 4 | 10.39 |
| 2018-12-28 | 2206 | 243607 | 106 | 4852328 | 19.95 | 20.00 | 19.85 | 20.00 | 0.15 | 0.76% | 19.95 | 6 | 20.00 | 28 | 10.47 |