全科(3209)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 | 20.00 0 0% | 20.30 0.3 1.5% | 20.30 0 0% | 20.75 0.45 2.22% | 20.35 -0.4 -1.93% | 20.35 0 0% | 20.35 0 0% | 20.25 -0.1 -0.49% | 20.30 0.05 0.25% | 20.25 -0.05 -0.25% | 20.35 0.1 0.49% | 20.45 0.1 0.49% | 20.45 0 0% | 20.50 0.05 0.24% | 20.50 0 0% | 20.70 0.2 0.98% | 20.75 0.05 0.24% | 20.60 -0.15 -0.72% | 20.60 0 0% | 20.55 -0.05 -0.24% | 20.35 -0.2 -0.97% | 20.30 -0.05 -0.25% | 20.42 | |||||||||
| 2 月 | 20.35 0.05 0.25% | 20.25 -0.1 -0.49% | 20.15 -0.1 -0.49% | 19.45 -0.7 -3.47% | 19.70 0.25 1.29% | 19.85 0.15 0.76% | 19.55 -0.3 -1.51% | 19.70 0.15 0.77% | 20.00 0.3 1.52% | 20.05 0.05 0.25% | 20.20 0.15 0.75% | 20.55 0.35 1.73% | 20.55 0 0% | 20.16 | ||||||||||||||||||
| 3 月 | 20.65 0.1 0.49% | 20.55 -0.1 -0.48% | 20.25 -0.3 -1.46% | 20.30 0.05 0.25% | 20.25 -0.05 -0.25% | 20.30 0.05 0.25% | 20.25 -0.05 -0.25% | 20.10 -0.15 -0.74% | 20.25 0.15 0.75% | 20.25 0 0% | 20.40 0.15 0.74% | 20.35 -0.05 -0.25% | 20.35 0 0% | 20.20 -0.15 -0.74% | 20.00 -0.2 -0.99% | 20.45 0.45 2.25% | 20.50 0.05 0.24% | 21.00 0.5 2.44% | 21.25 0.25 1.19% | 21.20 -0.05 -0.24% | 21.25 0.05 0.24% | 20.45 | ||||||||||
| 4 月 | 21.35 0.1 0.47% | 21.15 -0.2 -0.94% | 21.10 -0.05 -0.24% | 20.95 -0.15 -0.71% | 21.00 0.05 0.24% | 21.05 0.05 0.24% | 21.25 0.2 0.95% | 21.25 0 0% | 20.85 -0.4 -1.88% | 20.70 -0.15 -0.72% | 20.75 0.05 0.24% | 20.85 0.1 0.48% | 20.75 -0.1 -0.48% | 20.60 -0.15 -0.72% | 20.50 -0.1 -0.49% | 20.35 -0.15 -0.73% | 20.40 0.05 0.25% | 20.45 0.05 0.25% | 20.86 | |||||||||||||
| 5 月 | 20.50 0.05 0.24% | 20.45 -0.05 -0.24% | 20.50 0.05 0.24% | 20.40 -0.1 -0.49% | 20.50 0.1 0.49% | 20.50 0 0% | 20.45 -0.05 -0.24% | 20.30 -0.15 -0.73% | 20.30 0 0% | 20.40 0.1 0.49% | 20.10 -0.3 -1.47% | 20.00 -0.1 -0.5% | 19.95 -0.05 -0.25% | 20.00 0.05 0.25% | 20.00 0 0% | 20.10 0.1 0.5% | 20.15 0.05 0.25% | 20.15 0 0% | 20.15 0 0% | 20.10 -0.05 -0.25% | 20.05 -0.05 -0.25% | 20.15 0.1 0.5% | 20.23 | |||||||||
| 6 月 | 20.10 -0.05 -0.25% | 20.15 0.05 0.25% | 20.15 0 0% | 20.30 0.15 0.74% | 20.20 -0.1 -0.49% | 20.45 0.25 1.24% | 20.40 -0.05 -0.24% | 20.30 -0.1 -0.49% | 20.25 -0.05 -0.25% | 20.20 -0.05 -0.25% | 20.05 -0.15 -0.74% | 20.05 0 0% | 20.05 0 0% | 20.10 0.05 0.25% | 20.05 -0.05 -0.25% | 19.95 -0.1 -0.5% | 20.10 0.15 0.75% | 20.05 -0.05 -0.25% | 20.20 0.15 0.75% | 20.16 | ||||||||||||
| 7 月 | 20.10 -0.1 -0.5% | 20.00 -0.1 -0.5% | 20.00 0 0% | 19.95 -0.05 -0.25% | 19.80 -0.15 -0.75% | 20.00 0.2 1.01% | 20.25 0.25 1.25% | 20.00 -0.25 -1.23% | 20.05 0.05 0.25% | 20.15 0.1 0.5% | 20.15 0 0% | 20.05 -0.1 -0.5% | 20.05 0 0% | 20.10 0.05 0.25% | 20.05 -0.05 -0.25% | 20.10 0.05 0.25% | 20.15 0.05 0.25% | 20.15 0 0% | 20.25 0.1 0.5% | 20.60 0.35 1.73% | 20.75 0.15 0.73% | 20.70 -0.05 -0.24% | 20.17 | |||||||||
| 8 月 | 20.90 0.2 0.97% | 20.85 -0.05 -0.24% | 20.95 0.1 0.48% | 21.05 0.1 0.48% | 19.40 -1.65 -7.84% | 19.45 0.05 0.26% | 19.55 0.1 0.51% | 19.55 0 0% | 19.05 -0.5 -2.56% | 19.25 0.2 1.05% | 18.95 -0.3 -1.56% | 18.85 -0.1 -0.53% | 19.00 0.15 0.8% | 18.85 -0.15 -0.79% | 19.00 0.15 0.8% | 18.95 -0.05 -0.26% | 19.00 0.05 0.26% | 18.95 -0.05 -0.26% | 18.95 0 0% | 18.95 0 0% | 18.90 -0.05 -0.26% | 18.90 0 0% | 19.00 0.1 0.53% | 19.41 | ||||||||
| 9 月 | 18.95 -0.05 -0.26% | 18.95 0 0% | 18.95 0 0% | 18.85 -0.1 -0.53% | 18.65 -0.2 -1.06% | 18.25 -0.4 -2.14% | 18.40 0.15 0.82% | 18.30 -0.1 -0.54% | 18.40 0.1 0.55% | 18.55 0.15 0.82% | 18.50 -0.05 -0.27% | 18.40 -0.1 -0.54% | 18.40 0 0% | 18.35 -0.05 -0.27% | 18.40 0.05 0.27% | 18.40 0 0% | 18.40 0 0% | 18.35 -0.05 -0.27% | 18.35 0 0% | 18.51 | ||||||||||||
| 10 月 | 18.45 0.1 0.54% | 18.35 -0.1 -0.54% | 18.40 0.05 0.27% | 18.35 -0.05 -0.27% | 18.20 -0.15 -0.82% | 18.10 -0.1 -0.55% | 18.00 -0.1 -0.55% | 16.70 -1.3 -7.22% | 16.75 0.05 0.3% | 16.80 0.05 0.3% | 16.90 0.1 0.6% | 17.00 0.1 0.59% | 17.00 0 0% | 16.65 -0.35 -2.06% | 16.60 -0.05 -0.3% | 16.70 0.1 0.6% | 16.70 0 0% | 16.20 -0.5 -2.99% | 16.25 0.05 0.31% | 15.85 -0.4 -2.46% | 15.80 -0.05 -0.32% | 16.00 0.2 1.27% | 17.03 | |||||||||
| 11 月 | 16.05 0.05 0.31% | 16.10 0.05 0.31% | 16.65 0.55 3.42% | 16.55 -0.1 -0.6% | 16.55 0 0% | 16.55 0 0% | 16.50 -0.05 -0.3% | 16.50 0 0% | 16.50 0 0% | 16.75 0.25 1.52% | 17.05 0.3 1.79% | 17.30 0.25 1.47% | 17.00 -0.3 -1.73% | 17.10 0.1 0.59% | 17.15 0.05 0.29% | 17.25 0.1 0.58% | 17.45 0.2 1.16% | 17.35 -0.1 -0.57% | 17.45 0.1 0.58% | 17.50 0.05 0.29% | 17.60 0.1 0.57% | 16.95 | ||||||||||
| 12 月 | 17.70 0.1 0.57% | 17.70 0 0% | 17.60 -0.1 -0.56% | 17.30 -0.3 -1.7% | 17.50 0.2 1.16% | 17.35 -0.15 -0.86% | 17.40 0.05 0.29% | 17.45 0.05 0.29% | 17.50 0.05 0.29% | 17.40 -0.1 -0.57% | 17.35 -0.05 -0.29% | 17.25 -0.1 -0.58% | 17.20 -0.05 -0.29% | 17.00 -0.2 -1.16% | 17.10 0.1 0.59% | 17.00 -0.1 -0.58% | 17.05 0.05 0.29% | 17.10 0.05 0.29% | 17.10 0 0% | 17.05 -0.05 -0.29% | 17.10 0.05 0.29% | 17.29 |
說明:最高漲幅:3.42%最低跌幅:-7.84% 最高價:21.35最低價:15.80平均價:19.27,灰色底表示週末,漲131天(17.75)元,跌125天(-21.2)元,平盤49天
3%=2,2%=13,1%=53,0%=112,-0%=1,-1%=2,-2%=4,-3%=12,-4%=47,-5%=59,
| 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 | 3209 | 305508 | 181 | 6133578 | 20.10 | 20.15 | 20.00 | 20.00 | 0.10 | 0% | 20.00 | 105 | 20.10 | 31 | 13.89 |
| 2018-01-03 | 3209 | 452761 | 273 | 9169388 | 20.05 | 20.40 | 20.05 | 20.30 | 0.30 | 1.5% | 20.25 | 11 | 20.30 | 9 | 14.10 |
| 2018-01-04 | 3209 | 208021 | 156 | 4215965 | 20.30 | 20.35 | 20.20 | 20.30 | 0.00 | 0% | 20.25 | 16 | 20.30 | 9 | 14.10 |
| 2018-01-05 | 3209 | 485324 | 309 | 9985454 | 20.30 | 20.80 | 20.30 | 20.75 | 0.45 | 2.22% | 20.75 | 5 | 20.80 | 60 | 14.41 |
| 2018-01-08 | 3209 | 506879 | 297 | 10350003 | 20.55 | 20.55 | 20.30 | 20.35 | 0.40 | -1.93% | 20.35 | 1 | 20.40 | 16 | 14.13 |
| 2018-01-09 | 3209 | 224287 | 121 | 4566759 | 20.35 | 20.45 | 20.30 | 20.35 | 0.00 | 0% | 20.35 | 3 | 20.40 | 14 | 14.13 |
| 2018-01-10 | 3209 | 169473 | 127 | 3446043 | 20.40 | 20.45 | 20.30 | 20.35 | 0.00 | 0% | 20.30 | 5 | 20.35 | 11 | 14.13 |
| 2018-01-11 | 3209 | 105388 | 90 | 2133222 | 20.40 | 20.40 | 20.20 | 20.25 | 0.10 | -0.49% | 20.25 | 3 | 20.30 | 19 | 14.06 |
| 2018-01-12 | 3209 | 117003 | 86 | 2383002 | 20.30 | 20.45 | 20.30 | 20.30 | 0.05 | 0.25% | 20.30 | 4 | 20.35 | 14 | 14.10 |
| 2018-01-15 | 3209 | 146567 | 112 | 2977249 | 20.30 | 20.40 | 20.25 | 20.25 | 0.05 | -0.25% | 20.25 | 8 | 20.30 | 1 | 14.06 |
| 2018-01-16 | 3209 | 172767 | 132 | 3509848 | 20.25 | 20.40 | 20.25 | 20.35 | 0.10 | 0.49% | 20.30 | 3 | 20.40 | 14 | 14.13 |
| 2018-01-17 | 3209 | 216981 | 143 | 4417502 | 20.40 | 20.45 | 20.25 | 20.45 | 0.10 | 0.49% | 20.40 | 1 | 20.45 | 19 | 14.20 |
| 2018-01-18 | 3209 | 370217 | 200 | 7589971 | 20.45 | 20.60 | 20.45 | 20.45 | 0.00 | 0% | 20.40 | 28 | 20.45 | 2 | 14.20 |
| 2018-01-19 | 3209 | 258280 | 136 | 5284135 | 20.45 | 20.50 | 20.40 | 20.50 | 0.05 | 0.24% | 20.45 | 7 | 20.50 | 17 | 14.24 |
| 2018-01-22 | 3209 | 193868 | 141 | 3975936 | 20.60 | 20.60 | 20.45 | 20.50 | 0.00 | 0% | 20.50 | 5 | 20.55 | 15 | 14.24 |
| 2018-01-23 | 3209 | 872255 | 480 | 18131519 | 20.50 | 21.00 | 20.45 | 20.70 | 0.20 | 0.98% | 20.70 | 5 | 20.75 | 4 | 14.38 |
| 2018-01-24 | 3209 | 237212 | 155 | 4904289 | 20.85 | 20.85 | 20.55 | 20.75 | 0.05 | 0.24% | 20.70 | 4 | 20.75 | 8 | 14.41 |
| 2018-01-25 | 3209 | 209929 | 93 | 4337225 | 20.75 | 20.80 | 20.55 | 20.60 | 0.15 | -0.72% | 20.60 | 1 | 20.65 | 32 | 14.31 |
| 2018-01-26 | 3209 | 145239 | 82 | 2995479 | 20.60 | 20.75 | 20.55 | 20.60 | 0.00 | 0% | 20.60 | 12 | 20.65 | 15 | 14.31 |
| 2018-01-29 | 3209 | 143425 | 114 | 2957091 | 20.60 | 20.70 | 20.55 | 20.55 | 0.05 | -0.24% | 20.55 | 24 | 20.65 | 10 | 14.27 |
| 2018-01-30 | 3209 | 221420 | 132 | 4536058 | 20.60 | 20.60 | 20.35 | 20.35 | 0.20 | -0.97% | 20.35 | 10 | 20.45 | 3 | 14.13 |
| 2018-01-31 | 3209 | 174922 | 104 | 3550301 | 20.35 | 20.35 | 20.25 | 20.30 | 0.05 | -0.25% | 20.30 | 57 | 20.35 | 12 | 14.10 |
| 2018-02-01 | 3209 | 155650 | 102 | 3161719 | 20.40 | 20.40 | 20.25 | 20.35 | 0.05 | 0.25% | 20.35 | 6 | 20.40 | 9 | 14.13 |
| 2018-02-02 | 3209 | 110060 | 79 | 2231271 | 20.30 | 20.30 | 20.25 | 20.25 | 0.10 | -0.49% | 20.25 | 45 | 20.30 | 2 | 14.06 |
| 2018-02-05 | 3209 | 217728 | 141 | 4363750 | 20.00 | 20.25 | 20.00 | 20.15 | 0.10 | -0.49% | 20.15 | 16 | 20.25 | 7 | 13.99 |
| 2018-02-06 | 3209 | 723499 | 457 | 14152796 | 20.00 | 20.00 | 19.05 | 19.45 | 0.70 | -3.47% | 19.40 | 4 | 19.45 | 1 | 13.51 |
| 2018-02-07 | 3209 | 228214 | 159 | 4514730 | 19.70 | 19.85 | 19.70 | 19.70 | 0.25 | 1.29% | 19.70 | 26 | 19.80 | 14 | 13.68 |
| 2018-02-08 | 3209 | 240539 | 160 | 4754361 | 19.70 | 19.90 | 19.70 | 19.85 | 0.15 | 0.76% | 19.75 | 1 | 19.85 | 10 | 13.78 |
| 2018-02-09 | 3209 | 330942 | 201 | 6397709 | 19.75 | 19.75 | 19.10 | 19.55 | 0.30 | -1.51% | 19.55 | 14 | 19.60 | 5 | 13.58 |
| 2018-02-12 | 3209 | 118722 | 94 | 2335666 | 19.70 | 19.75 | 19.60 | 19.70 | 0.15 | 0.77% | 19.70 | 1 | 19.75 | 15 | 13.68 |
| 2018-02-21 | 3209 | 176956 | 110 | 3537214 | 19.80 | 20.10 | 19.80 | 20.00 | 0.30 | 1.52% | 20.00 | 1 | 20.05 | 8 | 13.89 |
| 2018-02-22 | 3209 | 136774 | 79 | 2742981 | 20.00 | 20.10 | 20.00 | 20.05 | 0.05 | 0.25% | 20.00 | 43 | 20.05 | 1 | 13.92 |
| 2018-02-23 | 3209 | 332148 | 168 | 6687490 | 20.10 | 20.25 | 20.05 | 20.20 | 0.15 | 0.75% | 20.15 | 9 | 20.20 | 5 | 14.03 |
| 2018-02-26 | 3209 | 477146 | 304 | 9804280 | 20.30 | 20.65 | 20.30 | 20.55 | 0.35 | 1.73% | 20.55 | 7 | 20.60 | 7 | 14.27 |
| 2018-02-27 | 3209 | 255626 | 169 | 5280032 | 20.80 | 20.85 | 20.55 | 20.55 | 0.00 | 0% | 20.55 | 28 | 20.60 | 1 | 14.27 |
| 2018-03-01 | 3209 | 199813 | 124 | 4104368 | 20.50 | 20.65 | 20.40 | 20.65 | 0.10 | 0.49% | 20.60 | 5 | 20.65 | 6 | 14.34 |
| 2018-03-02 | 3209 | 170528 | 121 | 3497713 | 20.60 | 20.60 | 20.40 | 20.55 | 0.10 | -0.48% | 20.55 | 11 | 20.60 | 32 | 14.27 |
| 2018-03-05 | 3209 | 412101 | 244 | 8378254 | 20.55 | 20.55 | 20.20 | 20.25 | 0.30 | -1.46% | 20.25 | 17 | 20.30 | 5 | 14.06 |
| 2018-03-06 | 3209 | 162943 | 94 | 3312183 | 20.30 | 20.40 | 20.30 | 20.30 | 0.05 | 0.25% | 20.30 | 20 | 20.35 | 21 | 14.10 |
| 2018-03-07 | 3209 | 199096 | 123 | 4046039 | 20.30 | 20.40 | 20.25 | 20.25 | 0.05 | -0.25% | 20.25 | 3 | 20.35 | 1 | 14.06 |
| 2018-03-08 | 3209 | 97345 | 83 | 1977599 | 20.30 | 20.40 | 20.30 | 20.30 | 0.05 | 0.25% | 20.30 | 2 | 20.35 | 9 | 14.10 |
| 2018-03-09 | 3209 | 155855 | 85 | 3160103 | 20.30 | 20.35 | 20.25 | 20.25 | 0.05 | -0.25% | 20.25 | 11 | 20.30 | 21 | 14.06 |
| 2018-03-12 | 3209 | 274267 | 201 | 5533256 | 20.30 | 20.40 | 20.10 | 20.10 | 0.15 | -0.74% | 20.10 | 19 | 20.20 | 11 | 13.96 |
| 2018-03-13 | 3209 | 207757 | 144 | 4189172 | 20.15 | 20.30 | 20.05 | 20.25 | 0.15 | 0.75% | 20.20 | 9 | 20.30 | 20 | 14.06 |
| 2018-03-14 | 3209 | 149334 | 99 | 3017389 | 20.25 | 20.30 | 20.15 | 20.25 | 0.00 | 0% | 20.20 | 11 | 20.25 | 2 | 14.06 |
| 2018-03-15 | 3209 | 311119 | 192 | 6328368 | 20.30 | 20.45 | 20.25 | 20.40 | 0.15 | 0.74% | 20.40 | 17 | 20.45 | 12 | 14.17 |
| 2018-03-20 | 3209 | 86835 | 73 | 1770135 | 20.45 | 20.45 | 20.35 | 20.35 | 0.10 | -0.25% | 20.35 | 9 | 20.40 | 3 | 14.13 |
| 2018-03-21 | 3209 | 139073 | 100 | 2837220 | 20.40 | 20.45 | 20.35 | 20.35 | 0.00 | 0% | 20.35 | 25 | 20.40 | 8 | 14.13 |
| 2018-03-22 | 3209 | 275973 | 149 | 5601801 | 20.40 | 20.40 | 20.20 | 20.20 | 0.15 | -0.74% | 20.20 | 40 | 20.30 | 3 | 14.03 |
| 2018-03-23 | 3209 | 293221 | 153 | 5862512 | 20.00 | 20.20 | 19.80 | 20.00 | 0.20 | -0.99% | 20.00 | 2 | 20.05 | 4 | 13.89 |
| 2018-03-26 | 3209 | 324806 | 176 | 6608525 | 20.10 | 20.45 | 20.10 | 20.45 | 0.45 | 2.25% | 20.40 | 12 | 20.45 | 17 | 14.20 |
| 2018-03-27 | 3209 | 414672 | 223 | 8527571 | 20.55 | 20.65 | 20.50 | 20.50 | 0.05 | 0.24% | 20.50 | 4 | 20.55 | 1 | 14.24 |
| 2018-03-28 | 3209 | 1208306 | 736 | 25347895 | 20.60 | 21.25 | 20.55 | 21.00 | 0.50 | 2.44% | 21.00 | 34 | 21.05 | 3 | 12.00 |
| 2018-03-29 | 3209 | 976527 | 518 | 20883541 | 21.15 | 21.60 | 21.15 | 21.25 | 0.25 | 1.19% | 21.25 | 1 | 21.30 | 12 | 12.14 |
| 2018-03-30 | 3209 | 368025 | 219 | 7811122 | 21.40 | 21.40 | 21.10 | 21.20 | 0.05 | -0.24% | 21.20 | 3 | 21.25 | 19 | 12.11 |
| 2018-03-31 | 3209 | 236029 | 149 | 4995857 | 21.20 | 21.25 | 21.10 | 21.25 | 0.05 | 0.24% | 21.15 | 14 | 21.25 | 17 | 12.14 |
| 2018-04-02 | 3209 | 513431 | 323 | 11030641 | 21.30 | 21.70 | 21.30 | 21.35 | 0.10 | 0.47% | 21.35 | 19 | 21.40 | 3 | 12.20 |
| 2018-04-03 | 3209 | 318364 | 198 | 6732375 | 21.35 | 21.35 | 21.05 | 21.15 | 0.20 | -0.94% | 21.15 | 5 | 21.20 | 6 | 12.09 |
| 2018-04-09 | 3209 | 351291 | 225 | 7459132 | 21.15 | 21.40 | 21.10 | 21.10 | 0.05 | -0.24% | 21.10 | 24 | 21.20 | 3 | 12.06 |
| 2018-04-10 | 3209 | 337313 | 196 | 7077594 | 21.10 | 21.10 | 20.85 | 20.95 | 0.15 | -0.71% | 20.95 | 12 | 21.00 | 1 | 11.97 |
| 2018-04-11 | 3209 | 201918 | 149 | 4242828 | 21.05 | 21.20 | 20.95 | 21.00 | 0.05 | 0.24% | 21.00 | 6 | 21.05 | 1 | 12.00 |
| 2018-04-12 | 3209 | 150535 | 102 | 3179407 | 21.45 | 21.45 | 21.05 | 21.05 | 0.05 | 0.24% | 21.05 | 8 | 21.10 | 7 | 12.03 |
| 2018-04-13 | 3209 | 258518 | 161 | 5493874 | 21.15 | 21.30 | 21.15 | 21.25 | 0.20 | 0.95% | 21.25 | 6 | 21.30 | 41 | 12.14 |
| 2018-04-16 | 3209 | 211787 | 133 | 4485710 | 21.30 | 21.30 | 21.05 | 21.25 | 0.00 | 0% | 21.20 | 2 | 21.25 | 41 | 12.14 |
| 2018-04-17 | 3209 | 277422 | 158 | 5815331 | 21.30 | 21.30 | 20.85 | 20.85 | 0.40 | -1.88% | 20.80 | 36 | 20.85 | 1 | 11.91 |
| 2018-04-18 | 3209 | 440236 | 225 | 9137037 | 21.25 | 21.25 | 20.60 | 20.70 | 0.15 | -0.72% | 20.65 | 9 | 20.70 | 10 | 11.83 |
| 2018-04-19 | 3209 | 133789 | 98 | 2773053 | 20.70 | 20.80 | 20.70 | 20.75 | 0.05 | 0.24% | 20.75 | 4 | 20.80 | 10 | 11.86 |
| 2018-04-20 | 3209 | 142751 | 90 | 2959867 | 20.75 | 20.85 | 20.65 | 20.85 | 0.10 | 0.48% | 20.80 | 7 | 20.85 | 6 | 11.91 |
| 2018-04-23 | 3209 | 127457 | 100 | 2647557 | 20.90 | 20.95 | 20.60 | 20.75 | 0.10 | -0.48% | 20.70 | 3 | 20.75 | 2 | 11.86 |
| 2018-04-24 | 3209 | 217528 | 124 | 4477127 | 20.60 | 20.70 | 20.50 | 20.60 | 0.15 | -0.72% | 20.55 | 4 | 20.60 | 1 | 11.77 |
| 2018-04-25 | 3209 | 150016 | 83 | 3073721 | 20.45 | 20.60 | 20.40 | 20.50 | 0.10 | -0.49% | 20.50 | 4 | 20.55 | 19 | 11.71 |
| 2018-04-26 | 3209 | 164953 | 107 | 3372790 | 20.50 | 20.60 | 20.35 | 20.35 | 0.15 | -0.73% | 20.35 | 17 | 20.40 | 3 | 11.63 |
| 2018-04-27 | 3209 | 131510 | 97 | 2679920 | 20.40 | 20.40 | 20.35 | 20.40 | 0.05 | 0.25% | 20.40 | 4 | 20.50 | 32 | 11.66 |
| 2018-04-30 | 3209 | 64096 | 55 | 1310604 | 20.40 | 20.50 | 20.40 | 20.45 | 0.05 | 0.25% | 20.45 | 8 | 20.50 | 43 | 11.69 |
| 2018-05-02 | 3209 | 122569 | 82 | 2511983 | 20.55 | 20.55 | 20.45 | 20.50 | 0.05 | 0.24% | 20.50 | 5 | 20.55 | 6 | 11.71 |
| 2018-05-03 | 3209 | 78465 | 56 | 1604253 | 20.50 | 20.50 | 20.40 | 20.45 | 0.05 | -0.24% | 20.45 | 2 | 20.50 | 11 | 11.69 |
| 2018-05-04 | 3209 | 83383 | 50 | 1709999 | 20.70 | 20.70 | 20.45 | 20.50 | 0.05 | 0.24% | 20.50 | 13 | 20.55 | 12 | 11.71 |
| 2018-05-07 | 3209 | 127743 | 85 | 2614184 | 20.60 | 20.60 | 20.40 | 20.40 | 0.10 | -0.49% | 20.40 | 39 | 20.45 | 1 | 11.66 |
| 2018-05-08 | 3209 | 97368 | 64 | 1992094 | 20.55 | 20.60 | 20.40 | 20.50 | 0.10 | 0.49% | 20.45 | 5 | 20.50 | 9 | 11.71 |
| 2018-05-09 | 3209 | 107600 | 73 | 2204136 | 20.60 | 20.60 | 20.40 | 20.50 | 0.00 | 0% | 20.45 | 12 | 20.50 | 10 | 11.71 |
| 2018-05-10 | 3209 | 175287 | 77 | 3586786 | 20.50 | 20.50 | 20.45 | 20.45 | 0.05 | -0.24% | 20.45 | 14 | 20.50 | 10 | 11.69 |
| 2018-05-11 | 3209 | 205051 | 106 | 4181636 | 20.50 | 20.50 | 20.30 | 20.30 | 0.15 | -0.73% | 20.30 | 18 | 20.35 | 2 | 11.60 |
| 2018-05-14 | 3209 | 203146 | 131 | 4135643 | 20.30 | 20.50 | 20.30 | 20.30 | 0.00 | 0% | 20.30 | 11 | 20.40 | 25 | 11.60 |
| 2018-05-15 | 3209 | 98081 | 53 | 2004699 | 20.35 | 20.50 | 20.35 | 20.40 | 0.10 | 0.49% | 20.40 | 59 | 20.45 | 9 | 14.37 |
| 2018-05-16 | 3209 | 599274 | 325 | 11998580 | 20.20 | 20.20 | 19.90 | 20.10 | 0.30 | -1.47% | 20.05 | 3 | 20.10 | 17 | 14.15 |
| 2018-05-17 | 3209 | 155634 | 114 | 3113880 | 20.10 | 20.10 | 19.95 | 20.00 | 0.10 | -0.5% | 20.00 | 9 | 20.05 | 3 | 14.08 |
| 2018-05-18 | 3209 | 117247 | 92 | 2346319 | 20.00 | 20.15 | 19.95 | 19.95 | 0.05 | -0.25% | 19.95 | 26 | 20.00 | 4 | 14.05 |
| 2018-05-21 | 3209 | 146045 | 86 | 2925093 | 19.95 | 20.20 | 19.95 | 20.00 | 0.05 | 0.25% | 19.95 | 32 | 20.00 | 4 | 14.08 |
| 2018-05-22 | 3209 | 80019 | 71 | 1601773 | 20.05 | 20.10 | 20.00 | 20.00 | 0.00 | 0% | 20.00 | 43 | 20.10 | 7 | 14.08 |
| 2018-05-23 | 3209 | 95277 | 43 | 1914765 | 20.10 | 20.25 | 20.05 | 20.10 | 0.10 | 0.5% | 20.10 | 2 | 20.15 | 32 | 14.15 |
| 2018-05-24 | 3209 | 80311 | 56 | 1614647 | 20.10 | 20.15 | 20.05 | 20.15 | 0.05 | 0.25% | 20.10 | 22 | 20.15 | 7 | 14.19 |
| 2018-05-25 | 3209 | 57540 | 52 | 1159949 | 20.15 | 20.20 | 20.10 | 20.15 | 0.00 | 0% | 20.10 | 14 | 20.15 | 1 | 14.19 |
| 2018-05-28 | 3209 | 94878 | 67 | 1912380 | 20.35 | 20.35 | 20.10 | 20.15 | 0.00 | 0% | 20.10 | 56 | 20.15 | 7 | 14.19 |
| 2018-05-29 | 3209 | 127597 | 69 | 2565772 | 20.15 | 20.20 | 20.05 | 20.10 | 0.05 | -0.25% | 20.10 | 7 | 20.15 | 11 | 14.15 |
| 2018-05-30 | 3209 | 135322 | 73 | 2710552 | 20.10 | 20.10 | 20.00 | 20.05 | 0.05 | -0.25% | 20.00 | 104 | 20.10 | 8 | 14.12 |
| 2018-05-31 | 3209 | 92028 | 72 | 1851507 | 20.10 | 20.20 | 20.05 | 20.15 | 0.10 | 0.5% | 20.10 | 2 | 20.20 | 38 | 14.19 |
| 2018-06-01 | 3209 | 204155 | 116 | 4102950 | 20.10 | 20.20 | 20.00 | 20.10 | 0.05 | -0.25% | 20.10 | 7 | 20.15 | 1 | 14.15 |
| 2018-06-04 | 3209 | 74587 | 60 | 1501923 | 20.20 | 20.20 | 20.10 | 20.15 | 0.05 | 0.25% | 20.15 | 3 | 20.20 | 10 | 14.19 |
| 2018-06-05 | 3209 | 167040 | 122 | 3377600 | 20.20 | 20.30 | 20.15 | 20.15 | 0.00 | 0% | 20.15 | 21 | 20.30 | 4 | 14.19 |
| 2018-06-06 | 3209 | 307803 | 138 | 6248567 | 20.40 | 20.40 | 20.25 | 20.30 | 0.15 | 0.74% | 20.25 | 24 | 20.30 | 5 | 14.30 |
| 2018-06-08 | 3209 | 124177 | 82 | 2513522 | 20.35 | 20.35 | 20.20 | 20.20 | 0.00 | -0.49% | 20.20 | 28 | 20.25 | 9 | 14.23 |
| 2018-06-11 | 3209 | 187328 | 123 | 3815650 | 20.30 | 20.50 | 20.20 | 20.45 | 0.25 | 1.24% | 20.40 | 52 | 20.45 | 7 | 14.40 |
| 2018-06-12 | 3209 | 196954 | 91 | 4018812 | 20.50 | 20.50 | 20.35 | 20.40 | 0.05 | -0.24% | 20.35 | 39 | 20.40 | 4 | 14.37 |
| 2018-06-13 | 3209 | 229003 | 107 | 4666757 | 20.40 | 20.50 | 20.25 | 20.30 | 0.10 | -0.49% | 20.30 | 10 | 20.35 | 3 | 14.30 |
| 2018-06-14 | 3209 | 146999 | 75 | 2966377 | 20.30 | 20.30 | 20.10 | 20.25 | 0.05 | -0.25% | 20.20 | 5 | 20.25 | 1 | 14.26 |
| 2018-06-15 | 3209 | 132253 | 52 | 2678635 | 20.25 | 20.35 | 20.20 | 20.20 | 0.05 | -0.25% | 20.20 | 25 | 20.25 | 7 | 14.23 |
| 2018-06-19 | 3209 | 141455 | 87 | 2841261 | 20.10 | 20.15 | 20.05 | 20.05 | 0.15 | -0.74% | 20.05 | 18 | 20.10 | 2 | 14.12 |
| 2018-06-20 | 3209 | 155336 | 106 | 3114752 | 20.05 | 20.10 | 20.00 | 20.05 | 0.00 | 0% | 20.05 | 5 | 20.10 | 12 | 14.12 |
| 2018-06-21 | 3209 | 94589 | 60 | 1899317 | 20.15 | 20.15 | 20.05 | 20.05 | 0.00 | 0% | 20.00 | 44 | 20.10 | 13 | 14.12 |
| 2018-06-22 | 3209 | 164263 | 88 | 3293775 | 20.00 | 20.25 | 19.95 | 20.10 | 0.05 | 0.25% | 20.10 | 25 | 20.15 | 5 | 14.15 |
| 2018-06-25 | 3209 | 66495 | 49 | 1333795 | 20.10 | 20.10 | 20.05 | 20.05 | 0.05 | -0.25% | 20.05 | 7 | 20.10 | 11 | 14.12 |
| 2018-06-26 | 3209 | 188907 | 115 | 3765240 | 20.00 | 20.05 | 19.90 | 19.95 | 0.10 | -0.5% | 19.90 | 47 | 19.95 | 1 | 14.05 |
| 2018-06-27 | 3209 | 138918 | 65 | 2782460 | 19.95 | 20.10 | 19.95 | 20.10 | 0.15 | 0.75% | 20.00 | 24 | 20.10 | 7 | 14.15 |
| 2018-06-28 | 3209 | 85800 | 52 | 1721328 | 20.05 | 20.15 | 20.00 | 20.05 | 0.05 | -0.25% | 20.00 | 34 | 20.05 | 1 | 14.12 |
| 2018-06-29 | 3209 | 63091 | 40 | 1270586 | 20.20 | 20.20 | 20.10 | 20.20 | 0.15 | 0.75% | 20.15 | 2 | 20.20 | 10 | 14.23 |
| 2018-07-02 | 3209 | 102448 | 48 | 2062074 | 20.20 | 20.20 | 20.10 | 20.10 | 0.10 | -0.5% | 20.10 | 1 | 20.15 | 6 | 14.15 |
| 2018-07-03 | 3209 | 81510 | 49 | 1632750 | 20.10 | 20.10 | 20.00 | 20.00 | 0.10 | -0.5% | 20.00 | 16 | 20.05 | 4 | 14.08 |
| 2018-07-04 | 3209 | 93691 | 78 | 1868370 | 20.05 | 20.05 | 19.90 | 20.00 | 0.00 | 0% | 19.95 | 1 | 20.00 | 4 | 14.08 |
| 2018-07-05 | 3209 | 78295 | 54 | 1560314 | 19.90 | 20.00 | 19.90 | 19.95 | 0.05 | -0.25% | 19.90 | 3 | 19.95 | 16 | 14.05 |
| 2018-07-06 | 3209 | 187193 | 120 | 3708915 | 20.00 | 20.00 | 19.70 | 19.80 | 0.15 | -0.75% | 19.75 | 7 | 19.80 | 1 | 13.94 |
| 2018-07-09 | 3209 | 79665 | 55 | 1588350 | 19.80 | 20.05 | 19.80 | 20.00 | 0.20 | 1.01% | 19.95 | 9 | 20.00 | 26 | 14.08 |
| 2018-07-10 | 3209 | 142192 | 86 | 2864534 | 20.00 | 20.25 | 20.00 | 20.25 | 0.25 | 1.25% | 20.15 | 5 | 20.25 | 1 | 14.26 |
| 2018-07-11 | 3209 | 96133 | 58 | 1928260 | 20.20 | 20.20 | 20.00 | 20.00 | 0.25 | -1.23% | 20.00 | 35 | 20.10 | 3 | 14.08 |
| 2018-07-12 | 3209 | 194855 | 74 | 3910502 | 20.00 | 20.15 | 20.00 | 20.05 | 0.05 | 0.25% | 20.10 | 4 | 20.20 | 8 | 14.12 |
| 2018-07-13 | 3209 | 180746 | 92 | 3637042 | 20.15 | 20.20 | 20.10 | 20.15 | 0.10 | 0.5% | 20.10 | 13 | 20.15 | 9 | 14.19 |
| 2018-07-16 | 3209 | 188440 | 106 | 3788512 | 20.15 | 20.25 | 20.00 | 20.15 | 0.00 | 0% | 20.00 | 15 | 20.15 | 11 | 14.19 |
| 2018-07-17 | 3209 | 119421 | 48 | 2397839 | 20.15 | 20.20 | 20.00 | 20.05 | 0.10 | -0.5% | 20.05 | 10 | 20.10 | 9 | 14.12 |
| 2018-07-18 | 3209 | 162422 | 95 | 3265857 | 20.15 | 20.20 | 20.05 | 20.05 | 0.00 | 0% | 20.05 | 1 | 20.10 | 13 | 14.12 |
| 2018-07-19 | 3209 | 115175 | 55 | 2312458 | 20.10 | 20.10 | 20.05 | 20.10 | 0.05 | 0.25% | 20.05 | 2 | 20.10 | 17 | 14.15 |
| 2018-07-20 | 3209 | 140818 | 78 | 2827698 | 20.00 | 20.15 | 20.00 | 20.05 | 0.05 | -0.25% | 20.00 | 48 | 20.05 | 4 | 14.12 |
| 2018-07-23 | 3209 | 145858 | 75 | 2921550 | 20.05 | 20.10 | 20.00 | 20.10 | 0.05 | 0.25% | 20.05 | 5 | 20.10 | 36 | 14.15 |
| 2018-07-24 | 3209 | 132100 | 59 | 2657210 | 20.15 | 20.15 | 20.10 | 20.15 | 0.05 | 0.25% | 20.10 | 7 | 20.15 | 25 | 14.19 |
| 2018-07-25 | 3209 | 129719 | 88 | 2616268 | 20.25 | 20.25 | 20.15 | 20.15 | 0.00 | 0% | 20.15 | 10 | 20.20 | 30 | 14.19 |
| 2018-07-26 | 3209 | 274360 | 143 | 5550484 | 20.25 | 20.30 | 20.15 | 20.25 | 0.10 | 0.5% | 20.20 | 17 | 20.25 | 5 | 14.26 |
| 2018-07-27 | 3209 | 427030 | 221 | 8768014 | 20.35 | 20.65 | 20.35 | 20.60 | 0.35 | 1.73% | 20.60 | 1 | 20.65 | 11 | 14.51 |
| 2018-07-30 | 3209 | 222143 | 150 | 4612667 | 20.80 | 20.90 | 20.65 | 20.75 | 0.15 | 0.73% | 20.75 | 1 | 20.80 | 23 | 14.61 |
| 2018-07-31 | 3209 | 183350 | 124 | 3803860 | 20.75 | 20.85 | 20.60 | 20.70 | 0.05 | -0.24% | 20.70 | 16 | 20.75 | 4 | 14.58 |
| 2018-08-01 | 3209 | 1264961 | 295 | 26432631 | 20.75 | 21.25 | 20.75 | 20.90 | 0.20 | 0.97% | 20.90 | 34 | 21.00 | 31 | 14.72 |
| 2018-08-02 | 3209 | 1429810 | 184 | 29858860 | 20.90 | 21.10 | 20.75 | 20.85 | 0.05 | -0.24% | 20.85 | 5 | 20.90 | 29 | 14.68 |
| 2018-08-03 | 3209 | 1028705 | 221 | 21570172 | 21.00 | 21.05 | 20.90 | 20.95 | 0.10 | 0.48% | 20.90 | 16 | 20.95 | 10 | 14.75 |
| 2018-08-06 | 3209 | 1338340 | 606 | 28183401 | 21.00 | 21.20 | 21.00 | 21.05 | 0.10 | 0.48% | 21.00 | 72 | 21.05 | 6 | 14.82 |
| 2018-08-07 | 3209 | 2318747 | 505 | 45071961 | 19.45 | 19.50 | 19.35 | 19.40 | 0.00 | -7.84% | 19.40 | 83 | 19.45 | 7 | 13.66 |
| 2018-08-08 | 3209 | 1081047 | 181 | 21084666 | 19.50 | 19.55 | 19.45 | 19.45 | 0.05 | 0.26% | 19.45 | 38 | 19.50 | 2 | 13.70 |
| 2018-08-09 | 3209 | 764844 | 112 | 14897455 | 19.45 | 19.60 | 19.45 | 19.55 | 0.10 | 0.51% | 19.55 | 6 | 19.60 | 39 | 13.77 |
| 2018-08-10 | 3209 | 206500 | 117 | 4043549 | 19.65 | 19.65 | 19.50 | 19.55 | 0.00 | 0% | 19.55 | 4 | 19.60 | 8 | 13.77 |
| 2018-08-13 | 3209 | 429509 | 245 | 8239116 | 19.50 | 19.50 | 19.00 | 19.05 | 0.50 | -2.56% | 19.05 | 11 | 19.15 | 8 | 13.42 |
| 2018-08-14 | 3209 | 113624 | 72 | 2184782 | 19.10 | 19.35 | 19.10 | 19.25 | 0.20 | 1.05% | 19.25 | 11 | 19.30 | 3 | 10.94 |
| 2018-08-15 | 3209 | 291081 | 182 | 5524988 | 19.25 | 19.25 | 18.90 | 18.95 | 0.30 | -1.56% | 18.90 | 22 | 19.00 | 10 | 10.77 |
| 2018-08-16 | 3209 | 150741 | 101 | 2842129 | 18.95 | 18.95 | 18.80 | 18.85 | 0.10 | -0.53% | 18.85 | 2 | 18.90 | 1 | 10.71 |
| 2018-08-17 | 3209 | 89175 | 67 | 1692325 | 19.10 | 19.10 | 18.85 | 19.00 | 0.15 | 0.8% | 18.95 | 2 | 19.00 | 14 | 10.80 |
| 2018-08-20 | 3209 | 146954 | 104 | 2777474 | 19.00 | 19.00 | 18.80 | 18.85 | 0.15 | -0.79% | 18.85 | 11 | 18.90 | 32 | 10.71 |
| 2018-08-21 | 3209 | 103852 | 45 | 1970812 | 18.85 | 19.00 | 18.85 | 19.00 | 0.15 | 0.8% | 18.90 | 35 | 19.00 | 27 | 10.80 |
| 2018-08-22 | 3209 | 125886 | 71 | 2388184 | 19.00 | 19.00 | 18.90 | 18.95 | 0.05 | -0.26% | 18.95 | 9 | 19.00 | 13 | 10.77 |
| 2018-08-23 | 3209 | 139006 | 73 | 2630822 | 18.90 | 19.00 | 18.85 | 19.00 | 0.05 | 0.26% | 18.90 | 24 | 19.00 | 3 | 10.80 |
| 2018-08-24 | 3209 | 153248 | 74 | 2894712 | 19.00 | 19.00 | 18.85 | 18.95 | 0.05 | -0.26% | 18.90 | 10 | 18.95 | 1 | 10.77 |
| 2018-08-27 | 3209 | 46338 | 46 | 877317 | 18.90 | 19.00 | 18.90 | 18.95 | 0.00 | 0% | 18.90 | 21 | 18.95 | 10 | 10.77 |
| 2018-08-28 | 3209 | 112380 | 72 | 2132920 | 18.95 | 19.10 | 18.95 | 18.95 | 0.00 | 0% | 18.95 | 17 | 19.10 | 10 | 10.77 |
| 2018-08-29 | 3209 | 62539 | 41 | 1183293 | 18.95 | 18.95 | 18.85 | 18.90 | 0.05 | -0.26% | 18.90 | 22 | 18.95 | 2 | 10.74 |
| 2018-08-30 | 3209 | 119712 | 72 | 2262478 | 18.85 | 18.95 | 18.85 | 18.90 | 0.00 | 0% | 18.90 | 12 | 18.95 | 13 | 10.74 |
| 2018-08-31 | 3209 | 151200 | 94 | 2856500 | 18.90 | 19.00 | 18.85 | 19.00 | 0.10 | 0.53% | 18.90 | 11 | 19.00 | 9 | 10.80 |
| 2018-09-03 | 3209 | 99674 | 63 | 1896555 | 19.00 | 19.10 | 18.95 | 18.95 | 0.05 | -0.26% | 18.95 | 12 | 19.00 | 10 | 10.77 |
| 2018-09-04 | 3209 | 71077 | 59 | 1347765 | 18.90 | 19.00 | 18.90 | 18.95 | 0.00 | 0% | 18.95 | 9 | 19.00 | 1 | 10.77 |
| 2018-09-05 | 3209 | 90192 | 48 | 1712021 | 18.95 | 19.00 | 18.95 | 18.95 | 0.00 | 0% | 18.95 | 17 | 19.00 | 5 | 10.77 |
| 2018-09-06 | 3209 | 67896 | 57 | 1283952 | 18.95 | 18.95 | 18.85 | 18.85 | 0.10 | -0.53% | 18.85 | 9 | 18.90 | 10 | 10.71 |
| 2018-09-07 | 3209 | 172044 | 133 | 3220522 | 18.85 | 18.85 | 18.55 | 18.65 | 0.20 | -1.06% | 18.65 | 4 | 18.70 | 23 | 10.60 |
| 2018-09-10 | 3209 | 307670 | 180 | 5660109 | 18.80 | 18.80 | 18.20 | 18.25 | 0.40 | -2.14% | 18.25 | 23 | 18.30 | 1 | 10.37 |
| 2018-09-11 | 3209 | 84551 | 59 | 1548024 | 18.25 | 18.40 | 18.20 | 18.40 | 0.15 | 0.82% | 18.35 | 9 | 18.40 | 2 | 10.45 |
| 2018-09-12 | 3209 | 78266 | 63 | 1433919 | 18.40 | 18.40 | 18.25 | 18.30 | 0.10 | -0.54% | 18.25 | 17 | 18.30 | 1 | 10.40 |
| 2018-09-13 | 3209 | 57312 | 51 | 1056284 | 18.30 | 18.50 | 18.30 | 18.40 | 0.10 | 0.55% | 18.40 | 7 | 18.50 | 7 | 10.45 |
| 2018-09-14 | 3209 | 227470 | 138 | 4208282 | 18.40 | 18.75 | 18.40 | 18.55 | 0.15 | 0.82% | 18.55 | 5 | 18.65 | 10 | 10.54 |
| 2018-09-17 | 3209 | 73797 | 110 | 1366855 | 18.55 | 18.60 | 18.50 | 18.50 | 0.05 | -0.27% | 18.50 | 6 | 18.55 | 20 | 10.51 |
| 2018-09-18 | 3209 | 78866 | 77 | 1453715 | 18.50 | 18.50 | 18.40 | 18.40 | 0.10 | -0.54% | 18.40 | 5 | 18.50 | 25 | 10.45 |
| 2018-09-19 | 3209 | 168862 | 124 | 3105992 | 18.30 | 18.45 | 18.30 | 18.40 | 0.00 | 0% | 18.35 | 27 | 18.40 | 38 | 10.45 |
| 2018-09-20 | 3209 | 93385 | 75 | 1714344 | 18.40 | 18.40 | 18.35 | 18.35 | 0.05 | -0.27% | 18.30 | 66 | 18.40 | 47 | 10.43 |
| 2018-09-21 | 3209 | 83126 | 79 | 1530309 | 18.35 | 18.45 | 18.35 | 18.40 | 0.05 | 0.27% | 18.40 | 4 | 18.45 | 57 | 10.45 |
| 2018-09-25 | 3209 | 63688 | 65 | 1171233 | 18.50 | 18.50 | 18.35 | 18.40 | 0.00 | 0% | 18.40 | 4 | 18.45 | 7 | 10.45 |
| 2018-09-26 | 3209 | 55604 | 53 | 1023583 | 18.40 | 18.45 | 18.35 | 18.40 | 0.00 | 0% | 18.40 | 2 | 18.45 | 8 | 10.45 |
| 2018-09-27 | 3209 | 66760 | 56 | 1226162 | 18.45 | 18.45 | 18.35 | 18.35 | 0.05 | -0.27% | 18.35 | 17 | 18.40 | 4 | 10.43 |
| 2018-09-28 | 3209 | 103526 | 77 | 1903422 | 18.40 | 18.50 | 18.35 | 18.35 | 0.00 | 0% | 18.35 | 5 | 18.40 | 13 | 10.43 |
| 2018-10-01 | 3209 | 71088 | 58 | 1310771 | 18.40 | 18.50 | 18.35 | 18.45 | 0.10 | 0.54% | 18.45 | 2 | 18.50 | 31 | 10.48 |
| 2018-10-02 | 3209 | 58058 | 57 | 1069414 | 18.45 | 18.50 | 18.35 | 18.35 | 0.10 | -0.54% | 18.35 | 40 | 18.40 | 2 | 10.43 |
| 2018-10-03 | 3209 | 66161 | 54 | 1219058 | 18.40 | 18.45 | 18.40 | 18.40 | 0.05 | 0.27% | 18.40 | 17 | 18.45 | 10 | 10.45 |
| 2018-10-04 | 3209 | 77536 | 63 | 1422608 | 18.40 | 18.40 | 18.30 | 18.35 | 0.05 | -0.27% | 18.35 | 4 | 18.40 | 33 | 10.43 |
| 2018-10-05 | 3209 | 187772 | 110 | 3413759 | 18.25 | 18.25 | 18.10 | 18.20 | 0.15 | -0.82% | 18.15 | 13 | 18.20 | 17 | 10.34 |
| 2018-10-08 | 3209 | 167883 | 98 | 3039452 | 18.05 | 18.15 | 18.05 | 18.10 | 0.10 | -0.55% | 18.10 | 4 | 18.15 | 3 | 10.28 |
| 2018-10-09 | 3209 | 173704 | 107 | 3127385 | 18.10 | 18.10 | 17.95 | 18.00 | 0.10 | -0.55% | 17.95 | 40 | 18.00 | 76 | 10.23 |
| 2018-10-11 | 3209 | 534312 | 303 | 9098930 | 17.60 | 17.70 | 16.65 | 16.70 | 1.30 | -7.22% | 16.70 | 5 | 16.80 | 7 | 9.49 |
| 2018-10-12 | 3209 | 412695 | 225 | 6796609 | 16.35 | 16.75 | 16.05 | 16.75 | 0.05 | 0.3% | 16.70 | 2 | 16.75 | 3 | 9.52 |
| 2018-10-15 | 3209 | 95102 | 76 | 1587257 | 16.75 | 16.80 | 16.60 | 16.80 | 0.05 | 0.3% | 16.70 | 6 | 16.80 | 1 | 9.55 |
| 2018-10-16 | 3209 | 102094 | 62 | 1721083 | 16.70 | 17.00 | 16.70 | 16.90 | 0.10 | 0.6% | 16.85 | 6 | 16.90 | 2 | 9.60 |
| 2018-10-17 | 3209 | 109687 | 61 | 1864408 | 16.90 | 17.10 | 16.90 | 17.00 | 0.10 | 0.59% | 17.00 | 14 | 17.05 | 6 | 9.66 |
| 2018-10-18 | 3209 | 106774 | 51 | 1813558 | 17.00 | 17.05 | 16.95 | 17.00 | 0.00 | 0% | 16.95 | 7 | 17.00 | 3 | 9.66 |
| 2018-10-19 | 3209 | 102405 | 73 | 1703810 | 16.50 | 16.75 | 16.50 | 16.65 | 0.35 | -2.06% | 16.60 | 3 | 16.65 | 4 | 9.46 |
| 2018-10-22 | 3209 | 32575 | 43 | 537946 | 16.50 | 16.60 | 16.45 | 16.60 | 0.05 | -0.3% | 16.60 | 1 | 16.65 | 2 | 9.43 |
| 2018-10-23 | 3209 | 82273 | 66 | 1372353 | 16.60 | 16.85 | 16.50 | 16.70 | 0.10 | 0.6% | 16.65 | 10 | 16.70 | 2 | 9.49 |
| 2018-10-24 | 3209 | 44462 | 36 | 742735 | 16.70 | 16.75 | 16.65 | 16.70 | 0.00 | 0% | 16.70 | 19 | 16.75 | 8 | 9.49 |
| 2018-10-25 | 3209 | 133463 | 77 | 2161743 | 16.20 | 16.35 | 16.10 | 16.20 | 0.50 | -2.99% | 16.15 | 17 | 16.20 | 1 | 9.20 |
| 2018-10-26 | 3209 | 152541 | 94 | 2484991 | 16.35 | 16.50 | 16.10 | 16.25 | 0.05 | 0.31% | 16.15 | 2 | 16.30 | 20 | 9.23 |
| 2018-10-29 | 3209 | 143593 | 98 | 2285333 | 15.85 | 16.20 | 15.80 | 15.85 | 0.40 | -2.46% | 15.85 | 5 | 15.90 | 23 | 9.01 |
| 2018-10-30 | 3209 | 118499 | 79 | 1873334 | 15.85 | 16.00 | 15.65 | 15.80 | 0.05 | -0.32% | 15.70 | 1 | 15.80 | 3 | 8.98 |
| 2018-10-31 | 3209 | 56379 | 49 | 900082 | 15.80 | 16.00 | 15.80 | 16.00 | 0.20 | 1.27% | 15.90 | 22 | 16.00 | 8 | 9.09 |
| 2018-11-01 | 3209 | 41351 | 36 | 663398 | 16.10 | 16.10 | 16.00 | 16.05 | 0.05 | 0.31% | 16.00 | 27 | 16.05 | 3 | 9.12 |
| 2018-11-02 | 3209 | 91875 | 72 | 1473877 | 16.10 | 16.15 | 16.00 | 16.10 | 0.05 | 0.31% | 16.05 | 10 | 16.10 | 40 | 9.15 |
| 2018-11-05 | 3209 | 174020 | 119 | 2856583 | 16.10 | 16.70 | 16.10 | 16.65 | 0.55 | 3.42% | 16.60 | 2 | 16.65 | 3 | 9.46 |
| 2018-11-06 | 3209 | 49100 | 35 | 816234 | 16.65 | 16.70 | 16.55 | 16.55 | 0.10 | -0.6% | 16.55 | 3 | 16.60 | 9 | 9.40 |
| 2018-11-07 | 3209 | 76004 | 50 | 1253168 | 16.60 | 16.60 | 16.40 | 16.55 | 0.00 | 0% | 16.50 | 2 | 16.55 | 7 | 9.40 |
| 2018-11-08 | 3209 | 50708 | 58 | 841496 | 16.85 | 16.90 | 16.50 | 16.55 | 0.00 | 0% | 16.55 | 2 | 16.60 | 6 | 9.40 |
| 2018-11-09 | 3209 | 24183 | 21 | 398903 | 16.50 | 16.50 | 16.45 | 16.50 | 0.05 | -0.3% | 16.45 | 3 | 16.50 | 4 | 9.38 |
| 2018-11-12 | 3209 | 35251 | 34 | 579490 | 16.50 | 16.50 | 16.30 | 16.50 | 0.00 | 0% | 16.45 | 2 | 16.50 | 4 | 9.38 |
| 2018-11-13 | 3209 | 66212 | 61 | 1079947 | 16.50 | 16.50 | 16.20 | 16.50 | 0.00 | 0% | 16.30 | 8 | 16.60 | 1 | 9.71 |
| 2018-11-14 | 3209 | 106450 | 65 | 1783508 | 16.60 | 16.80 | 16.60 | 16.75 | 0.25 | 1.52% | 16.75 | 8 | 16.80 | 4 | 9.85 |
| 2018-11-16 | 3209 | 143243 | 112 | 2430638 | 16.85 | 17.05 | 16.85 | 17.05 | 0.20 | 1.79% | 17.00 | 5 | 17.10 | 13 | 10.03 |
| 2018-11-19 | 3209 | 72624 | 65 | 1251392 | 17.15 | 17.30 | 17.15 | 17.30 | 0.25 | 1.47% | 17.20 | 7 | 17.30 | 16 | 10.18 |
| 2018-11-20 | 3209 | 115211 | 83 | 1965542 | 17.10 | 17.20 | 17.00 | 17.00 | 0.30 | -1.73% | 17.00 | 6 | 17.05 | 1 | 10.00 |
| 2018-11-21 | 3209 | 54238 | 46 | 924143 | 16.95 | 17.10 | 16.95 | 17.10 | 0.10 | 0.59% | 17.05 | 19 | 17.10 | 2 | 10.06 |
| 2018-11-22 | 3209 | 47055 | 40 | 805135 | 17.05 | 17.15 | 17.05 | 17.15 | 0.05 | 0.29% | 17.05 | 16 | 17.15 | 2 | 10.09 |
| 2018-11-23 | 3209 | 131900 | 65 | 2265380 | 17.20 | 17.25 | 17.10 | 17.25 | 0.10 | 0.58% | 17.15 | 11 | 17.25 | 14 | 10.15 |
| 2018-11-26 | 3209 | 104452 | 86 | 1823335 | 17.50 | 17.70 | 17.25 | 17.45 | 0.20 | 1.16% | 17.40 | 4 | 17.45 | 10 | 10.26 |
| 2018-11-27 | 3209 | 51873 | 54 | 893629 | 17.10 | 17.35 | 17.10 | 17.35 | 0.10 | -0.57% | 17.25 | 3 | 17.35 | 10 | 10.21 |
| 2018-11-28 | 3209 | 63578 | 49 | 1105792 | 17.50 | 17.70 | 17.30 | 17.45 | 0.10 | 0.58% | 17.40 | 3 | 17.45 | 1 | 10.26 |
| 2018-11-29 | 3209 | 102541 | 73 | 1799263 | 17.50 | 17.70 | 17.50 | 17.50 | 0.05 | 0.29% | 17.50 | 5 | 17.60 | 1 | 10.29 |
| 2018-11-30 | 3209 | 85581 | 52 | 1504999 | 17.50 | 17.65 | 17.50 | 17.60 | 0.10 | 0.57% | 17.60 | 7 | 17.65 | 12 | 10.35 |
| 2018-12-03 | 3209 | 107006 | 76 | 1890249 | 17.70 | 17.75 | 17.60 | 17.70 | 0.10 | 0.57% | 17.65 | 5 | 17.70 | 11 | 10.41 |
| 2018-12-04 | 3209 | 77973 | 54 | 1378117 | 17.70 | 17.70 | 17.60 | 17.70 | 0.00 | 0% | 17.65 | 6 | 17.70 | 13 | 10.41 |
| 2018-12-05 | 3209 | 96733 | 49 | 1699384 | 17.60 | 17.65 | 17.50 | 17.60 | 0.10 | -0.56% | 17.55 | 5 | 17.60 | 25 | 10.35 |
| 2018-12-06 | 3209 | 82550 | 60 | 1441009 | 17.70 | 17.70 | 17.25 | 17.30 | 0.30 | -1.7% | 17.30 | 4 | 17.35 | 1 | 10.18 |
| 2018-12-07 | 3209 | 46545 | 39 | 811611 | 17.50 | 17.50 | 17.35 | 17.50 | 0.20 | 1.16% | 17.40 | 12 | 17.50 | 12 | 10.29 |
| 2018-12-10 | 3209 | 63256 | 46 | 1088178 | 17.45 | 17.45 | 17.00 | 17.35 | 0.15 | -0.86% | 17.20 | 3 | 17.35 | 4 | 10.21 |
| 2018-12-11 | 3209 | 26002 | 21 | 451936 | 17.35 | 17.50 | 17.30 | 17.40 | 0.05 | 0.29% | 17.30 | 16 | 17.45 | 7 | 10.24 |
| 2018-12-12 | 3209 | 77586 | 56 | 1349569 | 17.40 | 17.45 | 17.30 | 17.45 | 0.05 | 0.29% | 17.35 | 8 | 17.45 | 4 | 10.26 |
| 2018-12-13 | 3209 | 194933 | 52 | 3410676 | 17.50 | 17.55 | 17.45 | 17.50 | 0.05 | 0.29% | 17.50 | 1 | 17.55 | 20 | 10.29 |
| 2018-12-14 | 3209 | 20941 | 30 | 365420 | 17.55 | 17.55 | 17.40 | 17.40 | 0.10 | -0.57% | 17.40 | 8 | 17.50 | 7 | 10.24 |
| 2018-12-17 | 3209 | 30215 | 30 | 522127 | 17.30 | 17.35 | 17.25 | 17.35 | 0.05 | -0.29% | 17.30 | 5 | 17.40 | 8 | 10.21 |
| 2018-12-18 | 3209 | 18861 | 21 | 325483 | 17.30 | 17.30 | 17.20 | 17.25 | 0.10 | -0.58% | 17.25 | 2 | 17.30 | 6 | 10.15 |
| 2018-12-19 | 3209 | 47678 | 46 | 819359 | 17.25 | 17.30 | 17.10 | 17.20 | 0.05 | -0.29% | 17.10 | 6 | 17.20 | 5 | 10.12 |
| 2018-12-20 | 3209 | 40753 | 27 | 696503 | 17.15 | 17.15 | 17.00 | 17.00 | 0.20 | -1.16% | 17.00 | 26 | 17.05 | 3 | 10.00 |
| 2018-12-21 | 3209 | 44460 | 34 | 757083 | 17.00 | 17.10 | 16.95 | 17.10 | 0.10 | 0.59% | 17.00 | 1 | 17.10 | 2 | 10.06 |
| 2018-12-22 | 3209 | 27097 | 25 | 460735 | 17.10 | 17.10 | 17.00 | 17.00 | 0.10 | -0.58% | 16.95 | 6 | 17.00 | 3 | 10.00 |
| 2018-12-24 | 3209 | 59162 | 37 | 1006104 | 17.00 | 17.05 | 17.00 | 17.05 | 0.05 | 0.29% | 17.05 | 2 | 17.35 | 1 | 10.03 |
| 2018-12-25 | 3209 | 58098 | 41 | 987022 | 17.05 | 17.10 | 16.90 | 17.10 | 0.05 | 0.29% | 17.05 | 5 | 17.10 | 3 | 10.06 |
| 2018-12-26 | 3209 | 30070 | 25 | 515194 | 17.30 | 17.30 | 17.05 | 17.10 | 0.00 | 0% | 17.10 | 1 | 17.15 | 10 | 10.06 |
| 2018-12-27 | 3209 | 73870 | 42 | 1267418 | 17.30 | 17.35 | 17.05 | 17.05 | 0.05 | -0.29% | 17.10 | 5 | 17.15 | 13 | 10.03 |
| 2018-12-28 | 3209 | 27293 | 20 | 466609 | 17.20 | 17.20 | 17.05 | 17.10 | 0.05 | 0.29% | 17.10 | 9 | 17.15 | 4 | 10.06 |