第一金(2892)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 | 19.55 0 0% | 19.55 0 0% | 19.60 0.05 0.26% | 19.70 0.1 0.51% | 19.85 0.15 0.76% | 19.85 0 0% | 19.85 0 0% | 19.85 0 0% | 19.85 0 0% | 20.00 0.15 0.76% | 20.00 0 0% | 20.05 0.05 0.25% | 20.05 0 0% | 20.05 0 0% | 20.00 -0.05 -0.25% | 20.00 0 0% | 20.00 0 0% | 20.10 0.1 0.5% | 20.05 -0.05 -0.25% | 20.20 0.15 0.75% | 20.05 -0.15 -0.74% | 20.15 0.1 0.5% | 19.94 | |||||||||
| 2 月 | 20.15 0 0% | 20.15 0 0% | 20.10 -0.05 -0.25% | 19.50 -0.6 -2.99% | 19.65 0.15 0.77% | 19.70 0.05 0.25% | 19.45 -0.25 -1.27% | 19.45 0 0% | 19.75 0.3 1.54% | 19.85 0.1 0.51% | 19.90 0.05 0.25% | 20.10 0.2 1.01% | 20.00 -0.1 -0.5% | 19.85 | ||||||||||||||||||
| 3 月 | 19.95 -0.05 -0.25% | 19.80 -0.15 -0.75% | 19.80 0 0% | 19.95 0.15 0.76% | 19.85 -0.1 -0.5% | 19.90 0.05 0.25% | 20.00 0.1 0.5% | 20.05 0.05 0.25% | 20.15 0.1 0.5% | 20.15 0 0% | 20.05 -0.1 -0.5% | 20.10 0.05 0.25% | 20.10 0 0% | 20.15 0.05 0.25% | 20.05 -0.1 -0.5% | 20.05 0 0% | 20.20 0.15 0.75% | 20.20 0 0% | 20.25 0.05 0.25% | 20.25 0 0% | 20.30 0.05 0.25% | 20.05 | ||||||||||
| 4 月 | 20.25 -0.05 -0.25% | 20.20 -0.05 -0.25% | 20.20 0 0% | 20.30 0.1 0.5% | 20.30 0 0% | 20.35 0.05 0.25% | 20.30 -0.05 -0.25% | 20.25 -0.05 -0.25% | 20.25 0 0% | 20.25 0 0% | 20.40 0.15 0.74% | 20.40 0 0% | 20.50 0.1 0.49% | 20.50 0 0% | 20.50 0 0% | 20.50 0 0% | 20.45 -0.05 -0.24% | 20.40 -0.05 -0.24% | 20.35 | |||||||||||||
| 5 月 | 20.45 0.05 0.25% | 20.40 -0.05 -0.24% | 20.30 -0.1 -0.49% | 20.30 0 0% | 20.35 0.05 0.25% | 20.30 -0.05 -0.25% | 20.35 0.05 0.25% | 20.60 0.25 1.23% | 20.70 0.1 0.49% | 20.55 -0.15 -0.72% | 20.65 0.1 0.49% | 20.65 0 0% | 20.80 0.15 0.73% | 20.80 0 0% | 20.70 -0.1 -0.48% | 20.60 -0.1 -0.48% | 20.75 0.15 0.73% | 20.85 0.1 0.48% | 20.95 0.1 0.48% | 20.95 0 0% | 20.55 -0.4 -1.91% | 20.35 -0.2 -0.97% | 20.6 | |||||||||
| 6 月 | 20.75 0.4 1.97% | 20.85 0.1 0.48% | 20.90 0.05 0.24% | 21.00 0.1 0.48% | 21.05 0.05 0.24% | 21.10 0.05 0.24% | 20.90 -0.2 -0.95% | 20.90 0 0% | 20.70 -0.2 -0.96% | 20.70 0 0% | 20.40 -0.3 -1.45% | 20.50 0.1 0.49% | 20.50 0 0% | 20.65 0.15 0.73% | 20.45 -0.2 -0.97% | 20.35 -0.1 -0.49% | 20.35 0 0% | 20.35 0 0% | 20.60 0.25 1.23% | 20.67 | ||||||||||||
| 7 月 | 20.30 -0.3 -1.46% | 20.20 -0.1 -0.49% | 20.30 0.1 0.5% | 20.20 -0.1 -0.49% | 20.25 0.05 0.25% | 20.35 0.1 0.49% | 20.50 0.15 0.74% | 20.40 -0.1 -0.49% | 20.60 0.2 0.98% | 20.65 0.05 0.24% | 20.60 -0.05 -0.24% | 20.60 0 0% | 20.75 0.15 0.73% | 20.60 -0.15 -0.72% | 20.70 0.1 0.49% | 20.75 0.05 0.24% | 20.85 0.1 0.48% | 20.80 -0.05 -0.24% | 20.90 0.1 0.48% | 21.00 0.1 0.48% | 21.00 0 0% | 21.05 0.05 0.24% | 20.62 | |||||||||
| 8 月 | 21.05 0 0% | 20.95 -0.1 -0.48% | 21.05 0.1 0.48% | 21.20 0.15 0.71% | 21.25 0.05 0.24% | 21.30 0.05 0.24% | 21.35 0.05 0.23% | 20.50 -0.85 -3.98% | 20.40 -0.1 -0.49% | 20.35 -0.05 -0.25% | 20.20 -0.15 -0.74% | 20.15 -0.05 -0.25% | 20.25 0.1 0.5% | 20.35 0.1 0.49% | 20.45 0.1 0.49% | 20.50 0.05 0.24% | 20.55 0.05 0.24% | 20.50 -0.05 -0.24% | 20.35 -0.15 -0.73% | 20.45 0.1 0.49% | 20.50 0.05 0.24% | 20.40 -0.1 -0.49% | 20.55 0.15 0.74% | 20.63 | ||||||||
| 9 月 | 20.50 -0.05 -0.24% | 20.45 -0.05 -0.24% | 20.35 -0.1 -0.49% | 20.50 0.15 0.74% | 20.40 -0.1 -0.49% | 20.35 -0.05 -0.25% | 20.40 0.05 0.25% | 20.40 0 0% | 20.55 0.15 0.74% | 20.45 -0.1 -0.49% | 20.40 -0.05 -0.24% | 20.40 0 0% | 20.55 0.15 0.74% | 20.60 0.05 0.24% | 20.70 0.1 0.49% | 20.80 0.1 0.48% | 20.80 0 0% | 20.95 0.15 0.72% | 20.80 -0.15 -0.72% | 20.58 | ||||||||||||
| 10 月 | 20.85 0.05 0.24% | 20.60 -0.25 -1.2% | 20.55 -0.05 -0.24% | 20.50 -0.05 -0.24% | 20.40 -0.1 -0.49% | 20.50 0.1 0.49% | 20.60 0.1 0.49% | 19.95 -0.65 -3.16% | 20.10 0.15 0.75% | 19.80 -0.3 -1.49% | 19.80 0 0% | 19.75 -0.05 -0.25% | 19.80 0.05 0.25% | 19.85 0.05 0.25% | 19.90 0.05 0.25% | 19.60 -0.3 -1.51% | 19.50 -0.1 -0.51% | 19.40 -0.1 -0.51% | 19.50 0.1 0.52% | 19.40 -0.1 -0.51% | 19.40 0 0% | 19.55 0.15 0.77% | 19.96 | |||||||||
| 11 月 | 19.40 -0.15 -0.77% | 19.65 0.25 1.29% | 19.75 0.1 0.51% | 19.85 0.1 0.51% | 20.00 0.15 0.76% | 20.30 0.3 1.5% | 20.25 -0.05 -0.25% | 20.20 -0.05 -0.25% | 20.00 -0.2 -0.99% | 20.40 0.4 2% | 20.40 0 0% | 20.45 0.05 0.25% | 20.40 -0.05 -0.24% | 20.35 -0.05 -0.25% | 20.35 0 0% | 20.30 -0.05 -0.25% | 20.20 -0.1 -0.49% | 20.35 0.15 0.74% | 20.25 -0.1 -0.49% | 20.20 -0.05 -0.25% | 19.95 -0.25 -1.24% | 20.15 | ||||||||||
| 12 月 | 20.05 0.1 0.5% | 20.00 -0.05 -0.25% | 19.95 -0.05 -0.25% | 19.90 -0.05 -0.25% | 19.85 -0.05 -0.25% | 19.75 -0.1 -0.5% | 19.75 0 0% | 19.75 0 0% | 19.90 0.15 0.76% | 19.95 0.05 0.25% | 19.85 -0.1 -0.5% | 19.80 -0.05 -0.25% | 19.90 0.1 0.51% | 19.90 0 0% | 19.75 -0.15 -0.75% | 19.70 -0.05 -0.25% | 19.80 0.1 0.51% | 19.65 -0.15 -0.76% | 19.70 0.05 0.25% | 19.85 0.15 0.76% | 20.00 0.15 0.76% | 19.84 |
說明:最高漲幅:2%最低跌幅:-3.98% 最高價:21.35最低價:19.40平均價:20.28,灰色底表示週末,漲134天(14.45)元,跌113天(-14.65)元,平盤58天
2%=5,1%=53,0%=134,-0%=1,-1%=2,-2%=3,-3%=39,-4%=68,
| 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 | 2892 | 7605053 | 2267 | 148403987 | 19.55 | 19.55 | 19.45 | 19.55 | 0.00 | 0% | 19.50 | 849 | 19.55 | 2990 | 12.69 |
| 2018-01-03 | 2892 | 13274189 | 3032 | 259402814 | 19.50 | 19.60 | 19.50 | 19.55 | 0.00 | 0% | 19.55 | 704 | 19.60 | 1510 | 12.69 |
| 2018-01-04 | 2892 | 10436159 | 2706 | 204283509 | 19.55 | 19.60 | 19.55 | 19.60 | 0.05 | 0.26% | 19.55 | 1646 | 19.60 | 2493 | 12.73 |
| 2018-01-05 | 2892 | 15230799 | 4565 | 298864762 | 19.60 | 19.70 | 19.55 | 19.70 | 0.10 | 0.51% | 19.65 | 314 | 19.70 | 1422 | 12.79 |
| 2018-01-08 | 2892 | 25354671 | 6927 | 502187600 | 19.70 | 19.90 | 19.65 | 19.85 | 0.15 | 0.76% | 19.85 | 70 | 19.90 | 2834 | 12.89 |
| 2018-01-09 | 2892 | 14830055 | 3620 | 294342773 | 19.85 | 19.90 | 19.80 | 19.85 | 0.00 | 0% | 19.85 | 1350 | 19.90 | 2054 | 12.89 |
| 2018-01-10 | 2892 | 17811966 | 5215 | 353208873 | 19.85 | 19.90 | 19.80 | 19.85 | 0.00 | 0% | 19.80 | 1243 | 19.85 | 3033 | 12.89 |
| 2018-01-11 | 2892 | 14426915 | 3374 | 285728600 | 19.85 | 19.90 | 19.75 | 19.85 | 0.00 | 0% | 19.80 | 469 | 19.85 | 4183 | 12.89 |
| 2018-01-12 | 2892 | 12699824 | 3532 | 251862181 | 19.85 | 19.90 | 19.80 | 19.85 | 0.00 | 0% | 19.80 | 1651 | 19.85 | 1930 | 12.89 |
| 2018-01-15 | 2892 | 15646910 | 4657 | 311795400 | 19.85 | 20.00 | 19.85 | 20.00 | 0.15 | 0.76% | 19.95 | 472 | 20.00 | 3809 | 12.99 |
| 2018-01-16 | 2892 | 13880495 | 4021 | 277408450 | 20.00 | 20.00 | 19.95 | 20.00 | 0.00 | 0% | 19.95 | 3336 | 20.00 | 2848 | 12.99 |
| 2018-01-17 | 2892 | 20701539 | 5587 | 414507880 | 19.95 | 20.10 | 19.95 | 20.05 | 0.05 | 0.25% | 20.00 | 2059 | 20.05 | 403 | 13.02 |
| 2018-01-18 | 2892 | 13963711 | 4797 | 279994770 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0% | 20.00 | 892 | 20.05 | 2210 | 13.02 |
| 2018-01-19 | 2892 | 9559258 | 2468 | 191286310 | 20.05 | 20.05 | 19.95 | 20.05 | 0.00 | 0% | 20.00 | 368 | 20.05 | 2835 | 13.02 |
| 2018-01-22 | 2892 | 15728290 | 4061 | 314489900 | 20.00 | 20.05 | 19.95 | 20.00 | 0.05 | -0.25% | 19.95 | 1964 | 20.00 | 719 | 12.99 |
| 2018-01-23 | 2892 | 12809833 | 3350 | 255808327 | 20.00 | 20.00 | 19.90 | 20.00 | 0.00 | 0% | 19.95 | 643 | 20.00 | 1710 | 12.99 |
| 2018-01-24 | 2892 | 13990979 | 3526 | 279152130 | 19.95 | 20.00 | 19.90 | 20.00 | 0.00 | 0% | 19.95 | 18 | 20.00 | 2706 | 12.99 |
| 2018-01-25 | 2892 | 16962924 | 4283 | 340091630 | 20.00 | 20.10 | 19.95 | 20.10 | 0.10 | 0.5% | 20.05 | 102 | 20.10 | 2217 | 13.05 |
| 2018-01-26 | 2892 | 10138025 | 2809 | 203523444 | 20.10 | 20.15 | 20.00 | 20.05 | 0.05 | -0.25% | 20.05 | 2254 | 20.10 | 74 | 13.02 |
| 2018-01-29 | 2892 | 10704190 | 3658 | 215343371 | 20.10 | 20.20 | 20.05 | 20.20 | 0.15 | 0.75% | 20.15 | 180 | 20.20 | 1684 | 13.12 |
| 2018-01-30 | 2892 | 14423153 | 5550 | 290390242 | 20.20 | 20.20 | 20.05 | 20.05 | 0.15 | -0.74% | 20.05 | 417 | 20.10 | 209 | 13.02 |
| 2018-01-31 | 2892 | 12682380 | 3828 | 254451432 | 20.00 | 20.15 | 19.95 | 20.15 | 0.10 | 0.5% | 20.10 | 10 | 20.15 | 95 | 13.08 |
| 2018-02-01 | 2892 | 10661349 | 3739 | 215003112 | 20.15 | 20.20 | 20.10 | 20.15 | 0.00 | 0% | 20.10 | 826 | 20.15 | 16 | 13.08 |
| 2018-02-02 | 2892 | 10965082 | 3361 | 220581964 | 20.05 | 20.20 | 20.00 | 20.15 | 0.00 | 0% | 20.15 | 136 | 20.20 | 2270 | 13.08 |
| 2018-02-05 | 2892 | 17089417 | 4571 | 341682090 | 19.90 | 20.15 | 19.85 | 20.10 | 0.05 | -0.25% | 20.05 | 40 | 20.10 | 725 | 13.05 |
| 2018-02-06 | 2892 | 59813384 | 16108 | 1173260325 | 19.70 | 19.85 | 19.45 | 19.50 | 0.60 | -2.99% | 19.50 | 1086 | 19.55 | 157 | 12.66 |
| 2018-02-07 | 2892 | 27212191 | 7349 | 537108336 | 19.65 | 19.90 | 19.65 | 19.65 | 0.15 | 0.77% | 19.65 | 754 | 19.70 | 54 | 12.76 |
| 2018-02-08 | 2892 | 13418263 | 4112 | 264043855 | 19.65 | 19.75 | 19.65 | 19.70 | 0.05 | 0.25% | 19.65 | 2740 | 19.70 | 312 | 12.79 |
| 2018-02-09 | 2892 | 30970834 | 6891 | 602740974 | 19.50 | 19.60 | 19.30 | 19.45 | 0.25 | -1.27% | 19.45 | 1274 | 19.50 | 28 | 12.63 |
| 2018-02-12 | 2892 | 24864380 | 6475 | 484180836 | 19.50 | 19.60 | 19.40 | 19.45 | 0.00 | 0% | 19.45 | 392 | 19.50 | 552 | 12.63 |
| 2018-02-21 | 2892 | 16180078 | 5540 | 318895998 | 19.60 | 19.75 | 19.60 | 19.75 | 0.30 | 1.54% | 19.70 | 637 | 19.75 | 475 | 12.82 |
| 2018-02-22 | 2892 | 14918278 | 4756 | 294156037 | 19.70 | 19.85 | 19.60 | 19.85 | 0.10 | 0.51% | 19.80 | 233 | 19.85 | 36 | 12.89 |
| 2018-02-23 | 2892 | 14962627 | 4719 | 298762340 | 19.90 | 20.05 | 19.90 | 19.90 | 0.05 | 0.25% | 19.90 | 1560 | 19.95 | 119 | 12.92 |
| 2018-02-26 | 2892 | 14638636 | 4342 | 293453597 | 20.00 | 20.10 | 19.95 | 20.10 | 0.20 | 1.01% | 20.05 | 515 | 20.10 | 2545 | 13.05 |
| 2018-02-27 | 2892 | 21561452 | 5110 | 432725645 | 20.10 | 20.15 | 20.00 | 20.00 | 0.10 | -0.5% | 20.00 | 904 | 20.05 | 25 | 12.99 |
| 2018-03-01 | 2892 | 15702062 | 5372 | 313648790 | 19.95 | 20.10 | 19.85 | 19.95 | 0.05 | -0.25% | 19.95 | 786 | 20.00 | 964 | 12.95 |
| 2018-03-02 | 2892 | 22500468 | 7264 | 444986721 | 19.80 | 19.85 | 19.70 | 19.80 | 0.15 | -0.75% | 19.80 | 149 | 19.85 | 934 | 12.86 |
| 2018-03-05 | 2892 | 15649211 | 4973 | 310378083 | 19.80 | 19.90 | 19.80 | 19.80 | 0.00 | 0% | 19.80 | 108 | 19.85 | 1064 | 12.86 |
| 2018-03-06 | 2892 | 12252700 | 4432 | 243922850 | 19.90 | 19.95 | 19.85 | 19.95 | 0.15 | 0.76% | 19.90 | 872 | 19.95 | 1071 | 12.95 |
| 2018-03-07 | 2892 | 12781726 | 4150 | 255022120 | 19.95 | 20.00 | 19.85 | 19.85 | 0.10 | -0.5% | 19.85 | 426 | 19.90 | 509 | 12.89 |
| 2018-03-08 | 2892 | 6561722 | 2940 | 130713104 | 19.90 | 19.95 | 19.85 | 19.90 | 0.05 | 0.25% | 19.90 | 4904 | 19.95 | 1006 | 12.92 |
| 2018-03-09 | 2892 | 9622132 | 2923 | 192258790 | 19.95 | 20.00 | 19.95 | 20.00 | 0.10 | 0.5% | 19.95 | 611 | 20.00 | 1532 | 12.99 |
| 2018-03-12 | 2892 | 16729856 | 4607 | 334769019 | 20.00 | 20.05 | 19.95 | 20.05 | 0.05 | 0.25% | 20.00 | 755 | 20.05 | 2575 | 13.02 |
| 2018-03-13 | 2892 | 20153813 | 6473 | 405167497 | 20.05 | 20.15 | 20.00 | 20.15 | 0.10 | 0.5% | 20.10 | 430 | 20.15 | 791 | 13.08 |
| 2018-03-14 | 2892 | 12572404 | 3674 | 253377690 | 20.15 | 20.20 | 20.05 | 20.15 | 0.00 | 0% | 20.15 | 411 | 20.20 | 3507 | 13.08 |
| 2018-03-15 | 2892 | 10093553 | 3668 | 203006858 | 20.05 | 20.20 | 20.05 | 20.05 | 0.10 | -0.5% | 20.05 | 1992 | 20.10 | 40 | 13.02 |
| 2018-03-20 | 2892 | 9690916 | 2556 | 195065284 | 20.15 | 20.20 | 20.10 | 20.10 | 0.10 | 0.25% | 20.10 | 2438 | 20.15 | 1344 | 13.05 |
| 2018-03-21 | 2892 | 10906229 | 2481 | 219275157 | 20.10 | 20.20 | 20.05 | 20.10 | 0.00 | 0% | 20.05 | 3632 | 20.10 | 394 | 13.05 |
| 2018-03-22 | 2892 | 12855618 | 2864 | 258388694 | 20.10 | 20.15 | 20.05 | 20.15 | 0.05 | 0.25% | 20.10 | 966 | 20.15 | 2046 | 13.08 |
| 2018-03-23 | 2892 | 15215703 | 4242 | 304769584 | 20.00 | 20.10 | 19.95 | 20.05 | 0.10 | -0.5% | 20.00 | 4276 | 20.05 | 398 | 13.02 |
| 2018-03-26 | 2892 | 9917941 | 2909 | 198521510 | 20.00 | 20.05 | 19.95 | 20.05 | 0.00 | 0% | 20.05 | 205 | 20.10 | 1624 | 13.02 |
| 2018-03-27 | 2892 | 11899633 | 3693 | 239882248 | 20.15 | 20.20 | 20.10 | 20.20 | 0.15 | 0.75% | 20.15 | 4144 | 20.20 | 1177 | 13.12 |
| 2018-03-28 | 2892 | 11716989 | 3162 | 236332659 | 20.20 | 20.20 | 20.10 | 20.20 | 0.00 | 0% | 20.20 | 1924 | 20.25 | 1420 | 13.12 |
| 2018-03-29 | 2892 | 14223906 | 3650 | 286956440 | 20.20 | 20.25 | 20.10 | 20.25 | 0.05 | 0.25% | 20.20 | 419 | 20.25 | 1062 | 15.94 |
| 2018-03-30 | 2892 | 8776183 | 2873 | 177682974 | 20.25 | 20.30 | 20.20 | 20.25 | 0.00 | 0% | 20.25 | 1307 | 20.30 | 2718 | 15.94 |
| 2018-03-31 | 2892 | 4919926 | 1597 | 99738283 | 20.25 | 20.30 | 20.20 | 20.30 | 0.05 | 0.25% | 20.25 | 905 | 20.30 | 987 | 15.98 |
| 2018-04-02 | 2892 | 10504101 | 2833 | 213138976 | 20.25 | 20.35 | 20.25 | 20.25 | 0.05 | -0.25% | 20.25 | 1082 | 20.30 | 1054 | 15.94 |
| 2018-04-03 | 2892 | 9192116 | 2988 | 186062991 | 20.20 | 20.30 | 20.20 | 20.20 | 0.05 | -0.25% | 20.20 | 2022 | 20.25 | 20 | 15.91 |
| 2018-04-09 | 2892 | 12963198 | 4165 | 261675029 | 20.25 | 20.25 | 20.10 | 20.20 | 0.00 | 0% | 20.15 | 65 | 20.20 | 335 | 15.91 |
| 2018-04-10 | 2892 | 10591296 | 3495 | 214598028 | 20.20 | 20.30 | 20.20 | 20.30 | 0.10 | 0.5% | 20.25 | 356 | 20.30 | 58 | 15.98 |
| 2018-04-11 | 2892 | 8614219 | 2968 | 175033521 | 20.30 | 20.35 | 20.30 | 20.30 | 0.00 | 0% | 20.30 | 726 | 20.35 | 629 | 15.98 |
| 2018-04-12 | 2892 | 5671108 | 2027 | 115122065 | 20.30 | 20.35 | 20.25 | 20.35 | 0.05 | 0.25% | 20.30 | 333 | 20.35 | 1215 | 16.02 |
| 2018-04-13 | 2892 | 9973159 | 2768 | 202328951 | 20.30 | 20.35 | 20.25 | 20.30 | 0.05 | -0.25% | 20.30 | 53 | 20.35 | 1522 | 15.98 |
| 2018-04-16 | 2892 | 7570885 | 2346 | 153311514 | 20.30 | 20.30 | 20.20 | 20.25 | 0.05 | -0.25% | 20.25 | 1137 | 20.30 | 344 | 15.94 |
| 2018-04-17 | 2892 | 10756781 | 3126 | 217411427 | 20.25 | 20.30 | 20.15 | 20.25 | 0.00 | 0% | 20.20 | 34 | 20.25 | 799 | 15.94 |
| 2018-04-18 | 2892 | 7265027 | 2394 | 147038118 | 20.25 | 20.30 | 20.20 | 20.25 | 0.00 | 0% | 20.25 | 403 | 20.30 | 1636 | 15.94 |
| 2018-04-19 | 2892 | 11441194 | 3017 | 232761774 | 20.25 | 20.40 | 20.20 | 20.40 | 0.15 | 0.74% | 20.35 | 895 | 20.40 | 2201 | 16.06 |
| 2018-04-20 | 2892 | 7936132 | 2449 | 161591082 | 20.30 | 20.40 | 20.25 | 20.40 | 0.00 | 0% | 20.35 | 496 | 20.40 | 379 | 16.06 |
| 2018-04-23 | 2892 | 10389626 | 2919 | 212262651 | 20.35 | 20.50 | 20.30 | 20.50 | 0.10 | 0.49% | 20.45 | 248 | 20.50 | 2434 | 16.14 |
| 2018-04-24 | 2892 | 9262782 | 2470 | 189524622 | 20.50 | 20.50 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 238 | 20.50 | 1774 | 16.14 |
| 2018-04-25 | 2892 | 8442891 | 2227 | 172479727 | 20.45 | 20.50 | 20.35 | 20.50 | 0.00 | 0% | 20.45 | 321 | 20.50 | 851 | 16.14 |
| 2018-04-26 | 2892 | 7973073 | 2680 | 163436097 | 20.50 | 20.55 | 20.45 | 20.50 | 0.00 | 0% | 20.50 | 451 | 20.55 | 1679 | 16.14 |
| 2018-04-27 | 2892 | 20056226 | 5394 | 408242861 | 20.30 | 20.45 | 20.25 | 20.45 | 0.05 | -0.24% | 20.40 | 152 | 20.45 | 737 | 16.10 |
| 2018-04-30 | 2892 | 14559162 | 2579 | 297281414 | 20.40 | 20.50 | 20.35 | 20.40 | 0.05 | -0.24% | 20.40 | 1391 | 20.45 | 293 | 16.06 |
| 2018-05-02 | 2892 | 13597104 | 3405 | 277852214 | 20.40 | 20.50 | 20.35 | 20.45 | 0.05 | 0.25% | 20.40 | 1829 | 20.45 | 233 | 16.10 |
| 2018-05-03 | 2892 | 11908367 | 3516 | 243314068 | 20.50 | 20.50 | 20.40 | 20.40 | 0.05 | -0.24% | 20.40 | 1124 | 20.45 | 144 | 16.06 |
| 2018-05-04 | 2892 | 11260402 | 3260 | 229086698 | 20.35 | 20.40 | 20.30 | 20.30 | 0.10 | -0.49% | 20.30 | 2250 | 20.35 | 102 | 15.98 |
| 2018-05-07 | 2892 | 10761041 | 2843 | 218649208 | 20.30 | 20.40 | 20.30 | 20.30 | 0.00 | 0% | 20.30 | 2211 | 20.35 | 228 | 15.98 |
| 2018-05-08 | 2892 | 9644897 | 2652 | 196085257 | 20.30 | 20.35 | 20.25 | 20.35 | 0.05 | 0.25% | 20.30 | 3049 | 20.35 | 182 | 16.02 |
| 2018-05-09 | 2892 | 8326202 | 3011 | 169280082 | 20.30 | 20.40 | 20.30 | 20.30 | 0.05 | -0.25% | 20.30 | 2347 | 20.35 | 421 | 15.98 |
| 2018-05-10 | 2892 | 9507179 | 2924 | 193443167 | 20.30 | 20.45 | 20.30 | 20.35 | 0.05 | 0.25% | 20.35 | 482 | 20.40 | 53 | 16.02 |
| 2018-05-11 | 2892 | 15249299 | 3929 | 312654359 | 20.40 | 20.60 | 20.40 | 20.60 | 0.25 | 1.23% | 20.55 | 25 | 20.60 | 1420 | 16.22 |
| 2018-05-14 | 2892 | 11709532 | 3158 | 241584326 | 20.60 | 20.70 | 20.50 | 20.70 | 0.10 | 0.49% | 20.65 | 446 | 20.70 | 1786 | 16.30 |
| 2018-05-15 | 2892 | 16060526 | 4623 | 332445416 | 20.80 | 20.80 | 20.55 | 20.55 | 0.15 | -0.72% | 20.55 | 719 | 20.60 | 36 | 16.18 |
| 2018-05-16 | 2892 | 9503847 | 3114 | 196154154 | 20.55 | 20.70 | 20.55 | 20.65 | 0.10 | 0.49% | 20.60 | 258 | 20.65 | 197 | 16.26 |
| 2018-05-17 | 2892 | 10853259 | 4132 | 224553660 | 20.65 | 20.80 | 20.60 | 20.65 | 0.00 | 0% | 20.65 | 684 | 20.70 | 5 | 16.26 |
| 2018-05-18 | 2892 | 16041778 | 5897 | 332789223 | 20.65 | 20.80 | 20.60 | 20.80 | 0.15 | 0.73% | 20.75 | 46 | 20.80 | 685 | 16.38 |
| 2018-05-21 | 2892 | 11871833 | 4780 | 246886434 | 20.80 | 20.85 | 20.75 | 20.80 | 0.00 | 0% | 20.80 | 9 | 20.85 | 1754 | 16.38 |
| 2018-05-22 | 2892 | 7009291 | 2881 | 145425797 | 20.80 | 20.80 | 20.70 | 20.70 | 0.10 | -0.48% | 20.70 | 1182 | 20.75 | 2 | 16.30 |
| 2018-05-23 | 2892 | 9932546 | 3727 | 205088830 | 20.65 | 20.70 | 20.60 | 20.60 | 0.10 | -0.48% | 20.60 | 1177 | 20.65 | 25 | 16.22 |
| 2018-05-24 | 2892 | 7749813 | 2591 | 160543532 | 20.65 | 20.80 | 20.60 | 20.75 | 0.15 | 0.73% | 20.70 | 665 | 20.75 | 38 | 16.34 |
| 2018-05-25 | 2892 | 9527228 | 3387 | 198056090 | 20.75 | 20.85 | 20.70 | 20.85 | 0.10 | 0.48% | 20.80 | 323 | 20.85 | 586 | 16.42 |
| 2018-05-28 | 2892 | 8266177 | 3776 | 172591219 | 20.85 | 20.95 | 20.80 | 20.95 | 0.10 | 0.48% | 20.90 | 53 | 20.95 | 1284 | 16.24 |
| 2018-05-29 | 2892 | 7580376 | 2834 | 158445304 | 20.95 | 20.95 | 20.85 | 20.95 | 0.00 | 0% | 20.90 | 22 | 20.95 | 196 | 16.24 |
| 2018-05-30 | 2892 | 28173956 | 10760 | 581275418 | 20.70 | 20.80 | 20.55 | 20.55 | 0.40 | -1.91% | 20.55 | 1436 | 20.60 | 348 | 15.93 |
| 2018-05-31 | 2892 | 66363913 | 10821 | 1355968832 | 20.55 | 20.70 | 20.35 | 20.35 | 0.20 | -0.97% | 20.35 | 2334 | 20.40 | 237 | 15.78 |
| 2018-06-01 | 2892 | 19455655 | 6572 | 398961701 | 20.40 | 20.75 | 20.35 | 20.75 | 0.40 | 1.97% | 20.70 | 53 | 20.75 | 711 | 16.09 |
| 2018-06-04 | 2892 | 11151861 | 3653 | 231968092 | 20.75 | 20.85 | 20.70 | 20.85 | 0.10 | 0.48% | 20.80 | 330 | 20.85 | 815 | 16.16 |
| 2018-06-05 | 2892 | 11530317 | 4754 | 240607449 | 20.85 | 20.90 | 20.80 | 20.90 | 0.05 | 0.24% | 20.85 | 413 | 20.90 | 911 | 16.20 |
| 2018-06-06 | 2892 | 17161497 | 5567 | 359653568 | 20.90 | 21.00 | 20.85 | 21.00 | 0.10 | 0.48% | 20.95 | 95 | 21.00 | 3874 | 16.28 |
| 2018-06-08 | 2892 | 12954413 | 3347 | 272069773 | 21.00 | 21.05 | 20.95 | 21.05 | 0.05 | 0.24% | 21.00 | 13 | 21.05 | 471 | 16.32 |
| 2018-06-11 | 2892 | 7334057 | 2061 | 154527958 | 21.05 | 21.10 | 21.00 | 21.10 | 0.05 | 0.24% | 21.05 | 99 | 21.10 | 1412 | 16.36 |
| 2018-06-12 | 2892 | 10895283 | 3013 | 228725593 | 20.95 | 21.10 | 20.90 | 20.90 | 0.20 | -0.95% | 20.90 | 1784 | 20.95 | 1026 | 16.20 |
| 2018-06-13 | 2892 | 10328617 | 2973 | 215798731 | 20.90 | 20.95 | 20.85 | 20.90 | 0.00 | 0% | 20.90 | 28 | 20.95 | 562 | 16.20 |
| 2018-06-14 | 2892 | 12450211 | 3955 | 258527095 | 20.80 | 20.90 | 20.70 | 20.70 | 0.20 | -0.96% | 20.70 | 494 | 20.75 | 164 | 16.05 |
| 2018-06-15 | 2892 | 27625214 | 3723 | 572143077 | 20.70 | 20.80 | 20.70 | 20.70 | 0.00 | 0% | 20.70 | 71 | 20.75 | 1 | 16.05 |
| 2018-06-19 | 2892 | 27624692 | 7808 | 566240143 | 20.65 | 20.70 | 20.40 | 20.40 | 0.30 | -1.45% | 20.40 | 16 | 20.45 | 412 | 15.81 |
| 2018-06-20 | 2892 | 14417339 | 4638 | 295964357 | 20.40 | 20.70 | 20.35 | 20.50 | 0.10 | 0.49% | 20.50 | 1181 | 20.60 | 17 | 15.89 |
| 2018-06-21 | 2892 | 10896938 | 4199 | 223701863 | 20.50 | 20.65 | 20.50 | 20.50 | 0.00 | 0% | 20.50 | 541 | 20.55 | 75 | 15.89 |
| 2018-06-22 | 2892 | 15663227 | 3472 | 321517819 | 20.45 | 20.65 | 20.35 | 20.65 | 0.15 | 0.73% | 20.60 | 360 | 20.65 | 87 | 16.01 |
| 2018-06-25 | 2892 | 12252591 | 3648 | 250792029 | 20.50 | 20.60 | 20.40 | 20.45 | 0.20 | -0.97% | 20.45 | 836 | 20.50 | 65 | 15.85 |
| 2018-06-26 | 2892 | 13919551 | 4875 | 283840325 | 20.45 | 20.45 | 20.35 | 20.35 | 0.10 | -0.49% | 20.35 | 1966 | 20.40 | 110 | 15.78 |
| 2018-06-27 | 2892 | 12875957 | 4275 | 262293394 | 20.40 | 20.45 | 20.35 | 20.35 | 0.00 | 0% | 20.35 | 985 | 20.40 | 139 | 15.78 |
| 2018-06-28 | 2892 | 14557960 | 3216 | 296265710 | 20.30 | 20.45 | 20.25 | 20.35 | 0.00 | 0% | 20.35 | 166 | 20.40 | 105 | 15.78 |
| 2018-06-29 | 2892 | 14136252 | 3090 | 290351812 | 20.35 | 20.65 | 20.35 | 20.60 | 0.25 | 1.23% | 20.60 | 188 | 20.65 | 522 | 15.97 |
| 2018-07-02 | 2892 | 12057243 | 3504 | 245460249 | 20.40 | 20.55 | 20.30 | 20.30 | 0.30 | -1.46% | 20.30 | 2399 | 20.35 | 717 | 15.74 |
| 2018-07-03 | 2892 | 10969485 | 3616 | 222333557 | 20.30 | 20.35 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 2846 | 20.25 | 38 | 15.66 |
| 2018-07-04 | 2892 | 4637276 | 1609 | 94090185 | 20.20 | 20.35 | 20.20 | 20.30 | 0.10 | 0.5% | 20.30 | 6 | 20.35 | 99 | 15.74 |
| 2018-07-05 | 2892 | 6352695 | 1749 | 128740847 | 20.35 | 20.35 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 1892 | 20.25 | 430 | 15.66 |
| 2018-07-06 | 2892 | 11143794 | 3098 | 225187960 | 20.20 | 20.25 | 20.15 | 20.25 | 0.05 | 0.25% | 20.20 | 197 | 20.25 | 695 | 15.70 |
| 2018-07-09 | 2892 | 6329684 | 2569 | 129115088 | 20.40 | 20.45 | 20.30 | 20.35 | 0.10 | 0.49% | 20.35 | 239 | 20.40 | 91 | 15.78 |
| 2018-07-10 | 2892 | 7925917 | 2048 | 162114890 | 20.50 | 20.50 | 20.35 | 20.50 | 0.15 | 0.74% | 20.45 | 103 | 20.50 | 394 | 15.89 |
| 2018-07-11 | 2892 | 5569395 | 2324 | 113763254 | 20.40 | 20.50 | 20.35 | 20.40 | 0.10 | -0.49% | 20.40 | 477 | 20.45 | 474 | 15.81 |
| 2018-07-12 | 2892 | 7274100 | 1907 | 149531448 | 20.40 | 20.60 | 20.40 | 20.60 | 0.20 | 0.98% | 20.55 | 453 | 20.60 | 1753 | 15.97 |
| 2018-07-13 | 2892 | 5878114 | 1554 | 121156842 | 20.60 | 20.65 | 20.55 | 20.65 | 0.05 | 0.24% | 20.60 | 720 | 20.65 | 382 | 16.01 |
| 2018-07-16 | 2892 | 5171060 | 1449 | 106823033 | 20.70 | 20.70 | 20.60 | 20.60 | 0.05 | -0.24% | 20.60 | 410 | 20.65 | 35 | 15.97 |
| 2018-07-17 | 2892 | 6498827 | 2369 | 134230577 | 20.60 | 20.70 | 20.60 | 20.60 | 0.00 | 0% | 20.60 | 1727 | 20.65 | 11 | 15.97 |
| 2018-07-18 | 2892 | 8902138 | 3274 | 184390885 | 20.60 | 20.75 | 20.60 | 20.75 | 0.15 | 0.73% | 20.70 | 4 | 20.75 | 691 | 16.09 |
| 2018-07-19 | 2892 | 5190969 | 1792 | 107286198 | 20.70 | 20.75 | 20.60 | 20.60 | 0.15 | -0.72% | 20.60 | 2667 | 20.65 | 188 | 15.97 |
| 2018-07-20 | 2892 | 7045093 | 2143 | 145576214 | 20.65 | 20.70 | 20.60 | 20.70 | 0.10 | 0.49% | 20.65 | 282 | 20.70 | 1113 | 16.05 |
| 2018-07-23 | 2892 | 6831602 | 2498 | 141440004 | 20.70 | 20.75 | 20.65 | 20.75 | 0.05 | 0.24% | 20.70 | 1011 | 20.75 | 292 | 16.09 |
| 2018-07-24 | 2892 | 9564147 | 2535 | 198894640 | 20.70 | 20.85 | 20.70 | 20.85 | 0.10 | 0.48% | 20.80 | 419 | 20.85 | 1092 | 16.16 |
| 2018-07-25 | 2892 | 12975457 | 3387 | 270059194 | 20.90 | 20.90 | 20.75 | 20.80 | 0.05 | -0.24% | 20.80 | 535 | 20.85 | 2544 | 16.12 |
| 2018-07-26 | 2892 | 16540136 | 3659 | 344792702 | 20.85 | 20.90 | 20.80 | 20.90 | 0.10 | 0.48% | 20.85 | 42 | 20.90 | 5494 | 16.20 |
| 2018-07-27 | 2892 | 22909726 | 5327 | 479874346 | 20.85 | 21.00 | 20.85 | 21.00 | 0.10 | 0.48% | 20.95 | 362 | 21.00 | 3253 | 16.28 |
| 2018-07-30 | 2892 | 16821734 | 3219 | 353160064 | 21.00 | 21.05 | 20.95 | 21.00 | 0.00 | 0% | 20.95 | 1552 | 21.00 | 170 | 16.28 |
| 2018-07-31 | 2892 | 20589701 | 4055 | 432635121 | 21.00 | 21.05 | 20.95 | 21.05 | 0.05 | 0.24% | 21.00 | 96 | 21.05 | 385 | 16.32 |
| 2018-08-01 | 2892 | 13764007 | 3453 | 289506464 | 21.05 | 21.05 | 21.00 | 21.05 | 0.00 | 0% | 21.00 | 2268 | 21.05 | 28 | 16.32 |
| 2018-08-02 | 2892 | 14719836 | 4283 | 309260356 | 21.05 | 21.10 | 20.95 | 20.95 | 0.10 | -0.48% | 20.95 | 957 | 21.00 | 103 | 16.24 |
| 2018-08-03 | 2892 | 13666284 | 3566 | 286784186 | 21.00 | 21.05 | 20.90 | 21.05 | 0.10 | 0.48% | 21.00 | 87 | 21.05 | 950 | 16.32 |
| 2018-08-06 | 2892 | 22068330 | 5712 | 466436507 | 21.10 | 21.20 | 21.05 | 21.20 | 0.15 | 0.71% | 21.15 | 541 | 21.20 | 1739 | 16.43 |
| 2018-08-07 | 2892 | 21796646 | 4657 | 462891923 | 21.20 | 21.30 | 21.15 | 21.25 | 0.05 | 0.24% | 21.25 | 139 | 21.30 | 3804 | 16.47 |
| 2018-08-08 | 2892 | 26381957 | 5606 | 560777888 | 21.30 | 21.30 | 21.20 | 21.30 | 0.05 | 0.24% | 21.25 | 2160 | 21.30 | 3709 | 16.51 |
| 2018-08-09 | 2892 | 49369251 | 6779 | 1052934115 | 21.25 | 21.40 | 21.25 | 21.35 | 0.05 | 0.23% | 21.35 | 1054 | 21.40 | 2125 | 16.55 |
| 2018-08-10 | 2892 | 53957574 | 11566 | 1103532471 | 20.40 | 20.55 | 20.35 | 20.50 | 0.00 | -3.98% | 20.45 | 2356 | 20.50 | 22 | 15.89 |
| 2018-08-13 | 2892 | 19050426 | 5983 | 388673430 | 20.50 | 20.55 | 20.30 | 20.40 | 0.10 | -0.49% | 20.35 | 877 | 20.40 | 1021 | 15.81 |
| 2018-08-14 | 2892 | 13232847 | 4332 | 269182194 | 20.40 | 20.40 | 20.30 | 20.35 | 0.05 | -0.25% | 20.35 | 39 | 20.40 | 2176 | 15.78 |
| 2018-08-15 | 2892 | 15259838 | 4922 | 309171410 | 20.35 | 20.40 | 20.20 | 20.20 | 0.15 | -0.74% | 20.20 | 2722 | 20.25 | 194 | 15.66 |
| 2018-08-16 | 2892 | 12899128 | 4126 | 259756509 | 20.15 | 20.20 | 20.05 | 20.15 | 0.05 | -0.25% | 20.15 | 460 | 20.20 | 1212 | 15.62 |
| 2018-08-17 | 2892 | 6644439 | 3051 | 134694777 | 20.20 | 20.35 | 20.20 | 20.25 | 0.10 | 0.5% | 20.25 | 67 | 20.30 | 755 | 15.70 |
| 2018-08-20 | 2892 | 11058292 | 3314 | 224281090 | 20.30 | 20.35 | 20.20 | 20.35 | 0.10 | 0.49% | 20.30 | 28 | 20.35 | 748 | 15.78 |
| 2018-08-21 | 2892 | 9573825 | 3005 | 195419650 | 20.40 | 20.45 | 20.35 | 20.45 | 0.10 | 0.49% | 20.40 | 490 | 20.45 | 21 | 15.85 |
| 2018-08-22 | 2892 | 14941476 | 3675 | 306509408 | 20.45 | 20.65 | 20.40 | 20.50 | 0.05 | 0.24% | 20.50 | 466 | 20.55 | 595 | 15.89 |
| 2018-08-23 | 2892 | 11963248 | 2766 | 245280059 | 20.55 | 20.60 | 20.40 | 20.55 | 0.05 | 0.24% | 20.50 | 627 | 20.55 | 104 | 15.93 |
| 2018-08-24 | 2892 | 7180284 | 1773 | 146806641 | 20.50 | 20.55 | 20.40 | 20.50 | 0.05 | -0.24% | 20.45 | 39 | 20.50 | 755 | 15.89 |
| 2018-08-27 | 2892 | 10074561 | 3694 | 205515644 | 20.45 | 20.50 | 20.35 | 20.35 | 0.15 | -0.73% | 20.35 | 2190 | 20.40 | 74 | 15.78 |
| 2018-08-28 | 2892 | 8262136 | 2449 | 168693976 | 20.45 | 20.45 | 20.40 | 20.45 | 0.10 | 0.49% | 20.40 | 454 | 20.45 | 1047 | 15.85 |
| 2018-08-29 | 2892 | 10331590 | 3115 | 211218389 | 20.45 | 20.50 | 20.40 | 20.50 | 0.05 | 0.24% | 20.45 | 9 | 20.50 | 301 | 16.27 |
| 2018-08-30 | 2892 | 9079946 | 3278 | 185546500 | 20.45 | 20.50 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 1785 | 20.45 | 689 | 16.19 |
| 2018-08-31 | 2892 | 15988144 | 3872 | 327330551 | 20.40 | 20.55 | 20.35 | 20.55 | 0.15 | 0.74% | 20.50 | 180 | 20.55 | 761 | 16.31 |
| 2018-09-03 | 2892 | 7968294 | 2581 | 162989657 | 20.50 | 20.55 | 20.40 | 20.50 | 0.05 | -0.24% | 20.45 | 108 | 20.50 | 782 | 16.27 |
| 2018-09-04 | 2892 | 9091195 | 4630 | 185688007 | 20.50 | 20.50 | 20.40 | 20.45 | 0.05 | -0.24% | 20.40 | 1032 | 20.45 | 127 | 16.23 |
| 2018-09-05 | 2892 | 12842050 | 4703 | 261763725 | 20.40 | 20.45 | 20.35 | 20.35 | 0.10 | -0.49% | 20.35 | 798 | 20.40 | 79 | 16.15 |
| 2018-09-06 | 2892 | 8358692 | 2709 | 170435372 | 20.35 | 20.50 | 20.30 | 20.50 | 0.15 | 0.74% | 20.45 | 55 | 20.50 | 805 | 16.27 |
| 2018-09-07 | 2892 | 9608413 | 2227 | 196301716 | 20.35 | 20.50 | 20.35 | 20.40 | 0.10 | -0.49% | 20.40 | 345 | 20.45 | 539 | 16.19 |
| 2018-09-10 | 2892 | 10946337 | 3874 | 222624097 | 20.40 | 20.45 | 20.30 | 20.35 | 0.05 | -0.25% | 20.30 | 2417 | 20.35 | 1574 | 16.15 |
| 2018-09-11 | 2892 | 10177835 | 2162 | 207207772 | 20.35 | 20.40 | 20.30 | 20.40 | 0.05 | 0.25% | 20.40 | 33 | 20.45 | 793 | 16.19 |
| 2018-09-12 | 2892 | 10283935 | 3089 | 209672776 | 20.40 | 20.45 | 20.35 | 20.40 | 0.00 | 0% | 20.35 | 1379 | 20.40 | 20 | 16.19 |
| 2018-09-13 | 2892 | 11796024 | 2707 | 241259867 | 20.40 | 20.55 | 20.35 | 20.55 | 0.15 | 0.74% | 20.50 | 56 | 20.55 | 1125 | 16.31 |
| 2018-09-14 | 2892 | 13355814 | 3299 | 273669316 | 20.55 | 20.55 | 20.45 | 20.45 | 0.10 | -0.49% | 20.45 | 1456 | 20.50 | 11 | 16.23 |
| 2018-09-17 | 2892 | 4015812 | 1845 | 81993289 | 20.45 | 20.50 | 20.40 | 20.40 | 0.05 | -0.24% | 20.40 | 653 | 20.45 | 384 | 16.19 |
| 2018-09-18 | 2892 | 10267332 | 2739 | 210032461 | 20.40 | 20.50 | 20.40 | 20.40 | 0.00 | 0% | 20.40 | 2022 | 20.45 | 42 | 16.19 |
| 2018-09-19 | 2892 | 7952263 | 3627 | 163035645 | 20.45 | 20.55 | 20.45 | 20.55 | 0.15 | 0.74% | 20.50 | 212 | 20.55 | 666 | 16.31 |
| 2018-09-20 | 2892 | 9065244 | 2685 | 186815873 | 20.60 | 20.65 | 20.55 | 20.60 | 0.05 | 0.24% | 20.60 | 1154 | 20.65 | 2353 | 16.35 |
| 2018-09-21 | 2892 | 23574152 | 4535 | 487715192 | 20.70 | 20.75 | 20.60 | 20.70 | 0.10 | 0.49% | 20.70 | 470 | 20.75 | 2790 | 16.43 |
| 2018-09-25 | 2892 | 14147465 | 4413 | 293110089 | 20.75 | 20.80 | 20.65 | 20.80 | 0.10 | 0.48% | 20.75 | 239 | 20.80 | 1762 | 16.51 |
| 2018-09-26 | 2892 | 11129345 | 2600 | 231535784 | 20.85 | 20.85 | 20.75 | 20.80 | 0.00 | 0% | 20.75 | 155 | 20.80 | 3 | 16.51 |
| 2018-09-27 | 2892 | 15723650 | 5096 | 327658750 | 20.70 | 21.00 | 20.70 | 20.95 | 0.15 | 0.72% | 20.90 | 459 | 20.95 | 456 | 16.63 |
| 2018-09-28 | 2892 | 15878711 | 4175 | 330350009 | 20.85 | 20.95 | 20.70 | 20.80 | 0.15 | -0.72% | 20.80 | 24 | 20.85 | 890 | 16.51 |
| 2018-10-01 | 2892 | 9479019 | 3796 | 197469260 | 20.80 | 20.90 | 20.75 | 20.85 | 0.05 | 0.24% | 20.85 | 222 | 20.90 | 3422 | 16.55 |
| 2018-10-02 | 2892 | 16207511 | 4814 | 335133994 | 20.85 | 20.85 | 20.60 | 20.60 | 0.25 | -1.2% | 20.60 | 2805 | 20.65 | 636 | 16.35 |
| 2018-10-03 | 2892 | 10521243 | 2933 | 216592698 | 20.60 | 20.65 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 1250 | 20.60 | 163 | 16.31 |
| 2018-10-04 | 2892 | 15280551 | 4745 | 313115656 | 20.55 | 20.60 | 20.45 | 20.50 | 0.05 | -0.24% | 20.45 | 2103 | 20.50 | 605 | 16.27 |
| 2018-10-05 | 2892 | 20671115 | 5471 | 422225451 | 20.45 | 20.50 | 20.35 | 20.40 | 0.10 | -0.49% | 20.35 | 3959 | 20.40 | 250 | 16.19 |
| 2018-10-08 | 2892 | 17754163 | 3689 | 364148765 | 20.40 | 20.65 | 20.35 | 20.50 | 0.10 | 0.49% | 20.50 | 778 | 20.55 | 96 | 16.27 |
| 2018-10-09 | 2892 | 14665816 | 3495 | 301898270 | 20.50 | 20.70 | 20.45 | 20.60 | 0.10 | 0.49% | 20.60 | 411 | 20.65 | 177 | 16.35 |
| 2018-10-11 | 2892 | 62589127 | 18084 | 1255835362 | 20.25 | 20.30 | 19.95 | 19.95 | 0.65 | -3.16% | 19.95 | 1849 | 20.00 | 840 | 15.83 |
| 2018-10-12 | 2892 | 35508501 | 10335 | 704844210 | 19.85 | 20.10 | 19.70 | 20.10 | 0.15 | 0.75% | 20.10 | 9 | 20.15 | 1034 | 15.95 |
| 2018-10-15 | 2892 | 19909258 | 7153 | 395848965 | 20.00 | 20.00 | 19.80 | 19.80 | 0.30 | -1.49% | 19.80 | 4155 | 19.85 | 25 | 15.71 |
| 2018-10-16 | 2892 | 17791749 | 5786 | 352342383 | 19.80 | 19.85 | 19.75 | 19.80 | 0.00 | 0% | 19.80 | 1108 | 19.85 | 595 | 15.71 |
| 2018-10-17 | 2892 | 15950212 | 5267 | 316295884 | 19.90 | 19.95 | 19.75 | 19.75 | 0.05 | -0.25% | 19.75 | 1046 | 19.80 | 294 | 15.67 |
| 2018-10-18 | 2892 | 7838163 | 3127 | 154929175 | 19.80 | 19.85 | 19.70 | 19.80 | 0.05 | 0.25% | 19.75 | 1694 | 19.80 | 600 | 15.71 |
| 2018-10-19 | 2892 | 14502826 | 2989 | 286905001 | 19.70 | 19.85 | 19.65 | 19.85 | 0.05 | 0.25% | 19.85 | 327 | 19.90 | 827 | 15.75 |
| 2018-10-22 | 2892 | 8822225 | 2719 | 174496204 | 19.70 | 19.90 | 19.65 | 19.90 | 0.05 | 0.25% | 19.85 | 19 | 19.90 | 229 | 15.79 |
| 2018-10-23 | 2892 | 16211768 | 5964 | 318466945 | 19.80 | 19.80 | 19.60 | 19.60 | 0.30 | -1.51% | 19.60 | 673 | 19.65 | 204 | 15.56 |
| 2018-10-24 | 2892 | 19801433 | 7172 | 385227447 | 19.50 | 19.70 | 19.30 | 19.50 | 0.10 | -0.51% | 19.50 | 2130 | 19.55 | 25 | 15.48 |
| 2018-10-25 | 2892 | 26775721 | 6357 | 517504052 | 19.25 | 19.40 | 19.20 | 19.40 | 0.10 | -0.51% | 19.35 | 45 | 19.40 | 629 | 15.40 |
| 2018-10-26 | 2892 | 14359272 | 4837 | 278587265 | 19.40 | 19.50 | 19.30 | 19.50 | 0.10 | 0.52% | 19.45 | 5 | 19.50 | 4102 | 15.48 |
| 2018-10-29 | 2892 | 7739136 | 2758 | 149941335 | 19.50 | 19.55 | 19.30 | 19.40 | 0.10 | -0.51% | 19.40 | 217 | 19.45 | 501 | 15.40 |
| 2018-10-30 | 2892 | 15778422 | 4244 | 305301365 | 19.40 | 19.45 | 19.25 | 19.40 | 0.00 | 0% | 19.35 | 1104 | 19.40 | 325 | 15.40 |
| 2018-10-31 | 2892 | 18387653 | 4977 | 358872914 | 19.45 | 19.55 | 19.40 | 19.55 | 0.15 | 0.77% | 19.50 | 8 | 19.55 | 422 | 15.52 |
| 2018-11-01 | 2892 | 10330974 | 3218 | 200979931 | 19.55 | 19.60 | 19.40 | 19.40 | 0.15 | -0.77% | 19.40 | 1619 | 19.45 | 785 | 15.40 |
| 2018-11-02 | 2892 | 7602372 | 2252 | 148621108 | 19.50 | 19.65 | 19.45 | 19.65 | 0.25 | 1.29% | 19.60 | 86 | 19.65 | 324 | 15.60 |
| 2018-11-05 | 2892 | 9134958 | 2819 | 179337231 | 19.60 | 19.75 | 19.50 | 19.75 | 0.10 | 0.51% | 19.70 | 27 | 19.75 | 196 | 15.67 |
| 2018-11-06 | 2892 | 8464977 | 2590 | 167608368 | 19.80 | 19.85 | 19.75 | 19.85 | 0.10 | 0.51% | 19.80 | 109 | 19.85 | 614 | 15.75 |
| 2018-11-07 | 2892 | 15261947 | 4316 | 304888440 | 19.85 | 20.05 | 19.85 | 20.00 | 0.15 | 0.76% | 19.95 | 290 | 20.00 | 240 | 15.87 |
| 2018-11-08 | 2892 | 20742875 | 5087 | 418983094 | 20.10 | 20.30 | 20.05 | 20.30 | 0.30 | 1.5% | 20.25 | 127 | 20.30 | 1552 | 16.11 |
| 2018-11-09 | 2892 | 11694569 | 2440 | 236500540 | 20.20 | 20.30 | 20.10 | 20.25 | 0.05 | -0.25% | 20.20 | 973 | 20.25 | 114 | 16.07 |
| 2018-11-12 | 2892 | 7315831 | 2237 | 147557806 | 20.10 | 20.25 | 20.05 | 20.20 | 0.05 | -0.25% | 20.15 | 33 | 20.20 | 402 | 16.03 |
| 2018-11-13 | 2892 | 13774619 | 4031 | 275238962 | 19.65 | 20.20 | 19.65 | 20.00 | 0.20 | -0.99% | 20.00 | 27 | 20.05 | 251 | 15.87 |
| 2018-11-14 | 2892 | 10591804 | 2795 | 214409617 | 20.00 | 20.40 | 20.00 | 20.40 | 0.40 | 2% | 20.35 | 62 | 20.40 | 32 | 16.19 |
| 2018-11-16 | 2892 | 12749699 | 3847 | 259694657 | 20.45 | 20.45 | 20.25 | 20.40 | 0.10 | 0% | 20.35 | 43 | 20.40 | 112 | 16.19 |
| 2018-11-19 | 2892 | 9439612 | 3052 | 192861482 | 20.40 | 20.45 | 20.35 | 20.45 | 0.05 | 0.25% | 20.40 | 883 | 20.45 | 427 | 16.23 |
| 2018-11-20 | 2892 | 9652120 | 2806 | 196945867 | 20.40 | 20.45 | 20.35 | 20.40 | 0.05 | -0.24% | 20.35 | 156 | 20.40 | 21 | 16.19 |
| 2018-11-21 | 2892 | 10626493 | 2850 | 215891600 | 20.30 | 20.40 | 20.20 | 20.35 | 0.05 | -0.25% | 20.35 | 65 | 20.40 | 824 | 16.15 |
| 2018-11-22 | 2892 | 8985885 | 2227 | 182421677 | 20.30 | 20.40 | 20.25 | 20.35 | 0.00 | 0% | 20.30 | 54 | 20.35 | 692 | 16.15 |
| 2018-11-23 | 2892 | 10417860 | 2927 | 211315747 | 20.30 | 20.35 | 20.20 | 20.30 | 0.05 | -0.25% | 20.25 | 442 | 20.30 | 44 | 16.11 |
| 2018-11-26 | 2892 | 13850141 | 3546 | 281276513 | 20.35 | 20.50 | 20.20 | 20.20 | 0.10 | -0.49% | 20.20 | 1329 | 20.25 | 460 | 16.03 |
| 2018-11-27 | 2892 | 13115585 | 3312 | 264676908 | 20.20 | 20.35 | 20.10 | 20.35 | 0.15 | 0.74% | 20.30 | 3 | 20.35 | 1143 | 16.82 |
| 2018-11-28 | 2892 | 13468357 | 3531 | 271986742 | 20.15 | 20.30 | 20.10 | 20.25 | 0.10 | -0.49% | 20.20 | 91 | 20.25 | 198 | 16.74 |
| 2018-11-29 | 2892 | 9433943 | 3149 | 190886838 | 20.25 | 20.35 | 20.15 | 20.20 | 0.05 | -0.25% | 20.20 | 51 | 20.25 | 234 | 16.69 |
| 2018-11-30 | 2892 | 85844900 | 7811 | 1722974307 | 20.25 | 20.50 | 19.95 | 19.95 | 0.25 | -1.24% | 19.90 | 3472 | 19.95 | 3456 | 16.49 |
| 2018-12-03 | 2892 | 23373526 | 4980 | 469242264 | 20.15 | 20.15 | 20.00 | 20.05 | 0.10 | 0.5% | 20.00 | 3529 | 20.05 | 39 | 16.57 |
| 2018-12-04 | 2892 | 15121883 | 4175 | 302647738 | 20.00 | 20.10 | 19.95 | 20.00 | 0.05 | -0.25% | 20.00 | 1454 | 20.05 | 384 | 16.53 |
| 2018-12-05 | 2892 | 12664832 | 5155 | 252585050 | 19.95 | 20.00 | 19.90 | 19.95 | 0.05 | -0.25% | 19.90 | 4470 | 19.95 | 322 | 16.49 |
| 2018-12-06 | 2892 | 16763587 | 4907 | 333492740 | 19.95 | 20.00 | 19.85 | 19.90 | 0.05 | -0.25% | 19.90 | 292 | 19.95 | 1510 | 16.45 |
| 2018-12-07 | 2892 | 9717030 | 3994 | 193156769 | 19.85 | 19.90 | 19.80 | 19.85 | 0.05 | -0.25% | 19.85 | 2166 | 19.90 | 250 | 16.40 |
| 2018-12-10 | 2892 | 10270980 | 4094 | 203219118 | 19.85 | 19.85 | 19.75 | 19.75 | 0.10 | -0.5% | 19.75 | 1625 | 19.80 | 1216 | 16.32 |
| 2018-12-11 | 2892 | 12001409 | 4196 | 237158584 | 19.75 | 19.85 | 19.70 | 19.75 | 0.00 | 0% | 19.75 | 1304 | 19.80 | 324 | 16.32 |
| 2018-12-12 | 2892 | 13184739 | 3970 | 260919247 | 19.85 | 19.85 | 19.75 | 19.75 | 0.00 | 0% | 19.75 | 3721 | 19.80 | 223 | 16.32 |
| 2018-12-13 | 2892 | 10739661 | 4031 | 213827720 | 19.80 | 20.00 | 19.75 | 19.90 | 0.15 | 0.76% | 19.90 | 13 | 19.95 | 1004 | 16.45 |
| 2018-12-14 | 2892 | 10221597 | 3833 | 203150390 | 19.85 | 19.95 | 19.75 | 19.95 | 0.05 | 0.25% | 19.90 | 1086 | 19.95 | 622 | 16.49 |
| 2018-12-17 | 2892 | 13792165 | 3586 | 273836050 | 19.90 | 20.00 | 19.75 | 19.85 | 0.10 | -0.5% | 19.80 | 1508 | 19.85 | 336 | 16.40 |
| 2018-12-18 | 2892 | 13223459 | 5231 | 261472914 | 19.90 | 19.90 | 19.70 | 19.80 | 0.05 | -0.25% | 19.75 | 448 | 19.80 | 1250 | 16.36 |
| 2018-12-19 | 2892 | 19141904 | 5032 | 378807037 | 19.75 | 19.90 | 19.65 | 19.90 | 0.10 | 0.51% | 19.90 | 408 | 19.95 | 1752 | 16.45 |
| 2018-12-20 | 2892 | 8733645 | 2918 | 173279787 | 19.80 | 19.95 | 19.75 | 19.90 | 0.00 | 0% | 19.85 | 194 | 19.90 | 596 | 16.45 |
| 2018-12-21 | 2892 | 12112746 | 2876 | 239466603 | 19.90 | 19.90 | 19.75 | 19.75 | 0.15 | -0.75% | 19.75 | 666 | 19.80 | 10 | 16.32 |
| 2018-12-22 | 2892 | 3215217 | 1387 | 63488569 | 19.75 | 19.80 | 19.70 | 19.70 | 0.05 | -0.25% | 19.70 | 1264 | 19.75 | 12 | 16.28 |
| 2018-12-24 | 2892 | 10574031 | 4389 | 208425067 | 19.70 | 19.80 | 19.65 | 19.80 | 0.10 | 0.51% | 19.75 | 10 | 19.80 | 434 | 16.36 |
| 2018-12-25 | 2892 | 5641494 | 2285 | 110725582 | 19.55 | 19.70 | 19.55 | 19.65 | 0.15 | -0.76% | 19.65 | 307 | 19.70 | 758 | 16.24 |
| 2018-12-26 | 2892 | 5396256 | 3127 | 106223589 | 19.65 | 19.75 | 19.65 | 19.70 | 0.05 | 0.25% | 19.65 | 534 | 19.70 | 154 | 16.28 |
| 2018-12-27 | 2892 | 10050848 | 3892 | 199616315 | 19.90 | 19.95 | 19.75 | 19.85 | 0.15 | 0.76% | 19.80 | 1473 | 19.85 | 276 | 16.40 |
| 2018-12-28 | 2892 | 12457018 | 3035 | 248623710 | 19.85 | 20.00 | 19.80 | 20.00 | 0.15 | 0.76% | 19.95 | 267 | 20.00 | 1832 | 16.53 |