台灣50(0050)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 | 74.05 0 0% | 73.35 -0.7 -0.95% | 72.20 -1.15 -1.57% | 73.95 1.75 2.42% | 73.65 -0.3 -0.41% | 75.00 1.35 1.83% | 74.80 -0.2 -0.27% | 75.50 0.7 0.94% | 75.00 -0.5 -0.66% | 75.65 0.65 0.87% | 75.55 -0.1 -0.13% | 75.55 0 0% | 75.95 0.4 0.53% | 76.50 0.55 0.72% | 74.05 -2.45 -3.2% | 73.70 -0.35 -0.47% | 74.05 0.35 0.47% | 75.00 0.95 1.28% | 75.15 0.15 0.2% | 74.50 -0.65 -0.86% | 74.35 -0.15 -0.2% | 74.74 | ||||||||||
| 2 月 | 75.15 0.8 1.08% | 75.65 0.5 0.67% | 75.50 -0.15 -0.2% | 75.25 -0.25 -0.33% | 75.65 0.4 0.53% | 75.50 -0.15 -0.2% | 76.35 0.85 1.13% | 77.10 0.75 0.98% | 76.95 -0.15 -0.19% | 77.50 0.55 0.71% | 77.70 0.2 0.26% | 77.65 -0.05 -0.06% | 76.49 | |||||||||||||||||||
| 3 月 | 76.95 -0.7 -0.9% | 76.75 -0.2 -0.26% | 76.95 0.2 0.26% | 76.65 -0.3 -0.39% | 76.00 -0.65 -0.85% | 76.15 0.15 0.2% | 77.25 1.1 1.44% | 77.10 -0.15 -0.19% | 77.05 -0.05 -0.06% | 77.60 0.55 0.71% | 78.10 0.5 0.64% | 78.40 0.3 0.38% | 78.50 0.1 0.13% | 79.15 0.65 0.83% | 79.35 0.2 0.25% | 78.15 -1.2 -1.51% | 78.65 0.5 0.64% | 78.50 -0.15 -0.19% | 78.50 0 0% | 79.15 0.65 0.83% | 77.88 | |||||||||||
| 4 月 | 79.85 0.7 0.88% | 80.15 0.3 0.38% | 80.15 0 0% | 80.90 0.75 0.94% | 81.40 0.5 0.62% | 81.50 0.1 0.12% | 81.15 -0.35 -0.43% | 81.10 -0.05 -0.06% | 81.85 0.75 0.92% | 82.75 0.9 1.1% | 82.70 -0.05 -0.06% | 82.80 0.1 0.12% | 82.70 -0.1 -0.12% | 83.05 0.35 0.42% | 83.20 0.15 0.18% | 83.40 0.2 0.24% | 82.45 -0.95 -1.14% | 82.80 0.35 0.42% | 82.80 0 0% | 82.03 | ||||||||||||
| 5 月 | 83.00 0.2 0.24% | 83.75 0.75 0.9% | 82.30 -1.45 -1.73% | 83.15 0.85 1.03% | 82.55 -0.6 -0.72% | 81.55 -1 -1.21% | 81.50 -0.05 -0.06% | 80.15 -1.35 -1.66% | 79.65 -0.5 -0.62% | 79.75 0.1 0.13% | 79.05 -0.7 -0.88% | 78.25 -0.8 -1.01% | 78.20 -0.05 -0.06% | 78.40 0.2 0.26% | 76.95 -1.45 -1.85% | 77.35 0.4 0.52% | 77.15 -0.2 -0.26% | 77.10 -0.05 -0.06% | 76.75 -0.35 -0.45% | 77.40 0.65 0.85% | 78.45 1.05 1.36% | 79.56 | ||||||||||
| 6 月 | 78.55 0.1 0.13% | 78.05 -0.5 -0.64% | 78.30 0.25 0.32% | 77.70 -0.6 -0.77% | 79.05 1.35 1.74% | 79.40 0.35 0.44% | 79.70 0.3 0.38% | 79.05 -0.65 -0.82% | 78.90 -0.15 -0.19% | 78.70 -0.2 -0.25% | 78.90 0.2 0.25% | 80.75 1.85 2.34% | 80.85 0.1 0.12% | 80.85 0 0% | 81.20 0.35 0.43% | 80.75 -0.45 -0.55% | 80.35 -0.4 -0.5% | 81.50 1.15 1.43% | 80.90 -0.6 -0.74% | 79.96 | ||||||||||||
| 7 月 | 82.65 1.75 2.16% | 82.45 -0.2 -0.24% | 81.50 -0.95 -1.15% | 82.00 0.5 0.61% | 81.90 -0.1 -0.12% | 81.60 -0.3 -0.37% | 81.50 -0.1 -0.12% | 82.20 0.7 0.86% | 82.85 0.65 0.79% | 82.75 -0.1 -0.12% | 83.20 0.45 0.54% | 83.35 0.15 0.18% | 82.80 -0.55 -0.66% | 82.70 -0.1 -0.12% | 83.00 0.3 0.36% | 83.40 0.4 0.48% | 83.60 0.2 0.24% | 83.55 -0.05 -0.06% | 83.80 0.25 0.3% | 83.25 -0.55 -0.66% | 83.45 0.2 0.24% | 83.20 -0.25 -0.3% | 82.80 -0.4 -0.48% | 82.78 | ||||||||
| 8 月 | 82.30 -0.5 -0.6% | 80.95 -1.35 -1.64% | 80.15 -0.8 -0.99% | 80.10 -0.05 -0.06% | 79.70 -0.4 -0.5% | 80.65 0.95 1.19% | 80.60 -0.05 -0.06% | 79.70 -0.9 -1.12% | 80.30 0.6 0.75% | 79.40 -0.9 -1.12% | 80.35 0.95 1.2% | 80.80 0.45 0.56% | 81.00 0.2 0.25% | 81.10 0.1 0.12% | 80.90 -0.2 -0.25% | 81.00 0.1 0.12% | 79.65 -1.35 -1.67% | 79.85 0.2 0.25% | 80.40 0.55 0.69% | 80.55 0.15 0.19% | 81.85 1.3 1.61% | 80.55 | ||||||||||
| 9 月 | 81.90 0.05 0.06% | 81.20 -0.7 -0.85% | 82.15 0.95 1.17% | 83.00 0.85 1.03% | 83.50 0.5 0.6% | 83.80 0.3 0.36% | 83.40 -0.4 -0.48% | 83.45 0.05 0.06% | 83.90 0.45 0.54% | 84.40 0.5 0.6% | 84.25 -0.15 -0.18% | 84.95 0.7 0.83% | 84.45 -0.5 -0.59% | 84.70 0.25 0.3% | 84.50 -0.2 -0.24% | 84.65 0.15 0.18% | 84.10 -0.55 -0.65% | 84.30 0.2 0.24% | 84.60 0.3 0.36% | 84.14 | ||||||||||||
| 10 月 | 85.95 1.35 1.6% | 85.65 -0.3 -0.35% | 84.80 -0.85 -0.99% | 85.15 0.35 0.41% | 85.45 0.3 0.35% | 86.50 1.05 1.23% | 85.80 -0.7 -0.81% | 87.55 1.75 2.04% | 87.70 0.15 0.17% | 88.10 0.4 0.46% | 88.15 0.05 0.06% | 87.95 -0.2 -0.23% | 87.85 -0.1 -0.11% | 88.70 0.85 0.97% | 88.45 -0.25 -0.28% | 88.80 0.35 0.4% | 88.80 0 0% | 89.20 0.4 0.45% | 89.45 0.25 0.28% | 89.85 0.4 0.45% | 90.10 0.25 0.28% | 87.6 | ||||||||||
| 11 月 | 90.10 0 0% | 92.20 2.1 2.33% | 92.90 0.7 0.76% | 93.35 0.45 0.48% | 92.85 -0.5 -0.54% | 92.55 -0.3 -0.32% | 91.15 -1.4 -1.51% | 92.00 0.85 0.93% | 91.45 -0.55 -0.6% | 91.40 -0.05 -0.05% | 92.30 0.9 0.98% | 92.90 0.6 0.65% | 93.60 0.7 0.75% | 93.25 -0.35 -0.37% | 92.50 -0.75 -0.8% | 92.55 0.05 0.05% | 92.60 0.05 0.05% | 92.85 0.25 0.27% | 93.20 0.35 0.38% | 92.95 -0.25 -0.27% | 91.50 -1.45 -1.56% | 92.34 | ||||||||||
| 12 月 | 92.05 0.55 0.6% | 92.05 0 0% | 91.70 -0.35 -0.38% | 92.90 1.2 1.31% | 93.05 0.15 0.16% | 93.65 0.6 0.64% | 93.00 -0.65 -0.69% | 93.75 0.75 0.81% | 95.85 2.1 2.24% | 96.90 1.05 1.1% | 96.85 -0.05 -0.05% | 98.15 1.3 1.34% | 98.20 0.05 0.05% | 97.65 -0.55 -0.56% | 96.95 -0.7 -0.72% | 97.15 0.2 0.21% | 97.20 0.05 0.05% | 97.35 0.15 0.15% | 97.35 0 0% | 98.00 0.65 0.67% | 97.80 -0.2 -0.2% | 96.95 -0.85 -0.87% | 95.77 |
說明:最高漲幅:2.42%最低跌幅:-3.2% 最高價:98.20最低價:72.20平均價:83.02,灰色底表示週末,漲173天(102.5)元,跌120天(-60.6)元,平盤10天
2%=21,1%=74,0%=88,-0%=1,-1%=14,-2%=43,-3%=62,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-01-02 | 0050 | 8532073 | 4102 | 636107101 | 75.85 | 75.90 | 73.95 | 74.05 | 1.45 | 0% | 74.05 | 12 | 74.10 | 6 | 0.00 |
| 2019-01-03 | 0050 | 13347147 | 5208 | 981181870 | 73.80 | 74.00 | 73.25 | 73.35 | 0.70 | -0.95% | 73.35 | 129 | 73.40 | 6 | 0.00 |
| 2019-01-04 | 0050 | 21292465 | 8826 | 1540084560 | 72.80 | 72.80 | 72.00 | 72.20 | 1.15 | -1.57% | 72.15 | 31 | 72.20 | 462 | 0.00 |
| 2019-01-07 | 0050 | 14605638 | 4891 | 1077319115 | 73.55 | 74.05 | 73.25 | 73.95 | 1.75 | 2.42% | 73.90 | 487 | 73.95 | 36 | 0.00 |
| 2019-01-08 | 0050 | 11006700 | 2869 | 811364720 | 74.15 | 74.15 | 73.55 | 73.65 | 0.30 | -0.41% | 73.65 | 13 | 73.70 | 8 | 0.00 |
| 2019-01-09 | 0050 | 11430523 | 5277 | 855269355 | 73.95 | 75.15 | 73.95 | 75.00 | 1.35 | 1.83% | 74.95 | 19 | 75.00 | 156 | 0.00 |
| 2019-01-10 | 0050 | 2823283 | 1231 | 210937625 | 74.80 | 74.90 | 74.50 | 74.80 | 0.20 | -0.27% | 74.80 | 47 | 74.85 | 878 | 0.00 |
| 2019-01-11 | 0050 | 10362915 | 3660 | 782200792 | 75.30 | 75.75 | 75.15 | 75.50 | 0.70 | 0.94% | 75.50 | 928 | 75.55 | 213 | 0.00 |
| 2019-01-14 | 0050 | 5298405 | 2018 | 397504723 | 75.45 | 75.45 | 74.75 | 75.00 | 0.50 | -0.66% | 74.95 | 10 | 75.00 | 4350 | 0.00 |
| 2019-01-15 | 0050 | 11836450 | 5250 | 894286699 | 75.05 | 75.80 | 75.05 | 75.65 | 0.65 | 0.87% | 75.60 | 492 | 75.65 | 1 | 0.00 |
| 2019-01-16 | 0050 | 15342503 | 5360 | 1159613447 | 75.65 | 75.70 | 75.35 | 75.55 | 0.10 | -0.13% | 75.50 | 52 | 75.55 | 861 | 0.00 |
| 2019-01-17 | 0050 | 10020739 | 3137 | 756877394 | 75.60 | 75.90 | 75.15 | 75.55 | 0.00 | 0% | 75.55 | 7 | 75.60 | 55 | 0.00 |
| 2019-01-18 | 0050 | 8293491 | 5013 | 629378860 | 75.75 | 76.10 | 75.40 | 75.95 | 0.40 | 0.53% | 75.95 | 53 | 76.00 | 39 | 0.00 |
| 2019-01-21 | 0050 | 10454756 | 3895 | 799923534 | 76.35 | 76.70 | 76.25 | 76.50 | 0.55 | 0.72% | 76.50 | 238 | 76.55 | 1004 | 0.00 |
| 2019-01-22 | 0050 | 8838931 | 4742 | 653814320 | 74.40 | 74.40 | 73.80 | 74.05 | 0.00 | -3.2% | 74.00 | 176 | 74.05 | 8 | 0.00 |
| 2019-01-23 | 0050 | 6407442 | 3167 | 472728408 | 74.00 | 74.00 | 73.65 | 73.70 | 0.35 | -0.47% | 73.70 | 36 | 73.75 | 160 | 0.00 |
| 2019-01-24 | 0050 | 3500506 | 1363 | 258832935 | 73.95 | 74.15 | 73.75 | 74.05 | 0.35 | 0.47% | 74.00 | 22 | 74.05 | 70 | 0.00 |
| 2019-01-25 | 0050 | 7320778 | 3322 | 548115919 | 74.60 | 75.10 | 74.55 | 75.00 | 0.95 | 1.28% | 74.95 | 39 | 75.00 | 59 | 0.00 |
| 2019-01-28 | 0050 | 3825143 | 1795 | 287814225 | 75.15 | 75.45 | 75.05 | 75.15 | 0.15 | 0.2% | 75.10 | 282 | 75.15 | 6 | 0.00 |
| 2019-01-29 | 0050 | 4419790 | 2251 | 328663492 | 74.50 | 74.55 | 74.20 | 74.50 | 0.65 | -0.86% | 74.45 | 16 | 74.50 | 285 | 0.00 |
| 2019-01-30 | 0050 | 5255229 | 1833 | 390864071 | 74.50 | 74.65 | 74.20 | 74.35 | 0.15 | -0.2% | 74.35 | 191 | 74.40 | 223 | 0.00 |
| 2019-02-11 | 0050 | 6614900 | 3137 | 497844612 | 75.35 | 75.65 | 74.85 | 75.15 | 0.80 | 1.08% | 75.10 | 66 | 75.15 | 454 | 0.00 |
| 2019-02-12 | 0050 | 6164150 | 2980 | 465816739 | 75.35 | 75.75 | 75.35 | 75.65 | 0.50 | 0.67% | 75.65 | 119 | 75.70 | 115 | 0.00 |
| 2019-02-13 | 0050 | 4157700 | 1837 | 314193830 | 75.95 | 75.95 | 75.40 | 75.50 | 0.15 | -0.2% | 75.50 | 20 | 75.55 | 55 | 0.00 |
| 2019-02-14 | 0050 | 3641542 | 1593 | 274887735 | 75.50 | 75.75 | 75.25 | 75.25 | 0.25 | -0.33% | 75.25 | 13 | 75.30 | 17 | 0.00 |
| 2019-02-18 | 0050 | 6596163 | 3143 | 499575240 | 75.50 | 75.90 | 75.50 | 75.65 | 0.60 | 0.53% | 75.65 | 424 | 75.70 | 16 | 0.00 |
| 2019-02-19 | 0050 | 2862069 | 2168 | 216303714 | 75.70 | 75.70 | 75.50 | 75.50 | 0.15 | -0.2% | 75.50 | 215 | 75.55 | 4 | 0.00 |
| 2019-02-20 | 0050 | 34307853 | 9607 | 2147483647 | 75.90 | 76.50 | 75.90 | 76.35 | 0.85 | 1.13% | 76.35 | 83 | 76.40 | 131 | 0.00 |
| 2019-02-21 | 0050 | 18664815 | 4467 | 1433791393 | 76.40 | 77.10 | 76.40 | 77.10 | 0.75 | 0.98% | 77.05 | 539 | 77.10 | 201 | 0.00 |
| 2019-02-22 | 0050 | 9881017 | 6936 | 758887009 | 76.95 | 76.95 | 76.50 | 76.95 | 0.15 | -0.19% | 76.95 | 585 | 77.00 | 314 | 0.00 |
| 2019-02-25 | 0050 | 19365354 | 4458 | 1501862131 | 77.35 | 77.75 | 77.30 | 77.50 | 0.55 | 0.71% | 77.50 | 1565 | 77.55 | 39 | 0.00 |
| 2019-02-26 | 0050 | 15903051 | 5707 | 1234156605 | 77.65 | 77.80 | 77.30 | 77.70 | 0.20 | 0.26% | 77.65 | 5 | 77.70 | 1347 | 0.00 |
| 2019-02-27 | 0050 | 12907489 | 3460 | 1000792293 | 77.70 | 77.70 | 77.35 | 77.65 | 0.05 | -0.06% | 77.65 | 116 | 77.70 | 2022 | 0.00 |
| 2019-03-04 | 0050 | 8469570 | 4887 | 652787218 | 77.55 | 77.55 | 76.70 | 76.95 | 0.70 | -0.9% | 76.95 | 53 | 77.00 | 377 | 0.00 |
| 2019-03-05 | 0050 | 9400493 | 2830 | 720525122 | 76.60 | 76.90 | 76.45 | 76.75 | 0.20 | -0.26% | 76.70 | 5 | 76.75 | 935 | 0.00 |
| 2019-03-06 | 0050 | 19579792 | 3193 | 1505450934 | 76.85 | 77.05 | 76.75 | 76.95 | 0.20 | 0.26% | 76.90 | 7 | 76.95 | 54 | 0.00 |
| 2019-03-07 | 0050 | 18239770 | 1946 | 1399918017 | 76.90 | 77.05 | 76.60 | 76.65 | 0.30 | -0.39% | 76.65 | 527 | 76.70 | 430 | 0.00 |
| 2019-03-08 | 0050 | 9975200 | 2853 | 758523703 | 76.20 | 76.35 | 75.80 | 76.00 | 0.65 | -0.85% | 75.95 | 289 | 76.00 | 366 | 0.00 |
| 2019-03-11 | 0050 | 4642390 | 2280 | 352680831 | 75.85 | 76.15 | 75.70 | 76.15 | 0.15 | 0.2% | 76.10 | 31 | 76.15 | 708 | 0.00 |
| 2019-03-12 | 0050 | 13857468 | 3796 | 1070170012 | 76.85 | 77.45 | 76.80 | 77.25 | 1.10 | 1.44% | 77.20 | 21 | 77.25 | 611 | 0.00 |
| 2019-03-13 | 0050 | 10148529 | 1763 | 781685019 | 77.05 | 77.20 | 76.80 | 77.10 | 0.15 | -0.19% | 77.10 | 61 | 77.15 | 40 | 0.00 |
| 2019-03-14 | 0050 | 5208756 | 1343 | 402155617 | 77.30 | 77.40 | 76.95 | 77.05 | 0.05 | -0.06% | 77.05 | 514 | 77.10 | 1049 | 0.00 |
| 2019-03-15 | 0050 | 11483751 | 3164 | 890275774 | 77.35 | 77.70 | 77.15 | 77.60 | 0.55 | 0.71% | 77.55 | 161 | 77.60 | 667 | 0.00 |
| 2019-03-18 | 0050 | 12218708 | 4228 | 952368177 | 77.75 | 78.10 | 77.65 | 78.10 | 0.50 | 0.64% | 78.05 | 395 | 78.10 | 319 | 0.00 |
| 2019-03-19 | 0050 | 8604296 | 2634 | 672547372 | 78.10 | 78.40 | 77.85 | 78.40 | 0.30 | 0.38% | 78.35 | 1 | 78.40 | 913 | 0.00 |
| 2019-03-20 | 0050 | 11856027 | 4868 | 929902949 | 78.35 | 78.55 | 78.20 | 78.50 | 0.10 | 0.13% | 78.45 | 454 | 78.50 | 116 | 0.00 |
| 2019-03-21 | 0050 | 11341213 | 3766 | 894798086 | 78.80 | 79.15 | 78.65 | 79.15 | 0.65 | 0.83% | 79.10 | 15 | 79.15 | 428 | 0.00 |
| 2019-03-22 | 0050 | 6930357 | 2993 | 550253696 | 79.50 | 79.70 | 79.05 | 79.35 | 0.20 | 0.25% | 79.35 | 59 | 79.40 | 136 | 0.00 |
| 2019-03-25 | 0050 | 7020756 | 2790 | 548329150 | 78.10 | 78.35 | 78.00 | 78.15 | 1.20 | -1.51% | 78.15 | 123 | 78.20 | 496 | 0.00 |
| 2019-03-26 | 0050 | 2700090 | 1328 | 212178105 | 78.50 | 78.70 | 78.40 | 78.65 | 0.50 | 0.64% | 78.60 | 385 | 78.65 | 40 | 0.00 |
| 2019-03-27 | 0050 | 2555684 | 959 | 200669301 | 78.45 | 78.70 | 78.20 | 78.50 | 0.15 | -0.19% | 78.50 | 659 | 78.55 | 2 | 0.00 |
| 2019-03-28 | 0050 | 3415432 | 977 | 267952933 | 78.30 | 78.60 | 78.15 | 78.50 | 0.00 | 0% | 78.50 | 12 | 78.55 | 683 | 0.00 |
| 2019-03-29 | 0050 | 5680484 | 1629 | 448318722 | 78.70 | 79.15 | 78.25 | 79.15 | 0.65 | 0.83% | 79.15 | 1311 | 79.20 | 108 | 0.00 |
| 2019-04-01 | 0050 | 11053405 | 3749 | 886568240 | 80.00 | 80.40 | 79.60 | 79.85 | 0.70 | 0.88% | 79.80 | 24 | 79.85 | 233 | 0.00 |
| 2019-04-02 | 0050 | 5605092 | 2132 | 449896022 | 80.10 | 80.45 | 80.10 | 80.15 | 0.30 | 0.38% | 80.15 | 9 | 80.20 | 1539 | 0.00 |
| 2019-04-03 | 0050 | 6867174 | 3017 | 550702889 | 80.40 | 80.45 | 79.95 | 80.15 | 0.00 | 0% | 80.10 | 11 | 80.15 | 251 | 0.00 |
| 2019-04-08 | 0050 | 7990782 | 3458 | 646213579 | 80.80 | 81.00 | 80.70 | 80.90 | 0.75 | 0.94% | 80.90 | 69 | 80.95 | 235 | 0.00 |
| 2019-04-09 | 0050 | 15272047 | 6181 | 1239718747 | 80.95 | 81.40 | 80.85 | 81.40 | 0.50 | 0.62% | 81.40 | 70 | 81.45 | 1328 | 0.00 |
| 2019-04-10 | 0050 | 10863161 | 3214 | 883369153 | 81.10 | 81.55 | 81.10 | 81.50 | 0.10 | 0.12% | 81.50 | 190 | 81.55 | 735 | 0.00 |
| 2019-04-11 | 0050 | 8272430 | 2220 | 671920398 | 81.35 | 81.55 | 80.90 | 81.15 | 0.35 | -0.43% | 81.10 | 885 | 81.15 | 4 | 0.00 |
| 2019-04-12 | 0050 | 7498409 | 1806 | 608347094 | 81.15 | 81.30 | 81.00 | 81.10 | 0.05 | -0.06% | 81.10 | 267 | 81.15 | 43 | 0.00 |
| 2019-04-15 | 0050 | 7681554 | 4160 | 628500222 | 81.65 | 82.00 | 81.55 | 81.85 | 0.75 | 0.92% | 81.85 | 12 | 81.90 | 144 | 0.00 |
| 2019-04-17 | 0050 | 23104837 | 5342 | 1911820959 | 82.30 | 82.90 | 82.30 | 82.75 | 0.65 | 1.1% | 82.75 | 1005 | 82.80 | 135 | 0.00 |
| 2019-04-18 | 0050 | 20690365 | 3185 | 1716538233 | 82.90 | 83.35 | 82.45 | 82.70 | 0.05 | -0.06% | 82.70 | 458 | 82.75 | 34 | 0.00 |
| 2019-04-19 | 0050 | 12515659 | 2347 | 1038666179 | 83.25 | 83.50 | 82.70 | 82.80 | 0.10 | 0.12% | 82.75 | 1 | 82.80 | 262 | 0.00 |
| 2019-04-22 | 0050 | 2874312 | 1478 | 238232670 | 83.00 | 83.10 | 82.65 | 82.70 | 0.10 | -0.12% | 82.65 | 1298 | 82.70 | 2 | 0.00 |
| 2019-04-23 | 0050 | 6012031 | 2105 | 498598254 | 82.70 | 83.20 | 82.55 | 83.05 | 0.35 | 0.42% | 83.05 | 603 | 83.10 | 34 | 0.00 |
| 2019-04-24 | 0050 | 3108556 | 1665 | 258856445 | 83.40 | 83.55 | 82.90 | 83.20 | 0.15 | 0.18% | 83.15 | 1133 | 83.20 | 11 | 0.00 |
| 2019-04-25 | 0050 | 3529039 | 1588 | 293890589 | 83.10 | 83.45 | 83.00 | 83.40 | 0.20 | 0.24% | 83.40 | 561 | 83.45 | 1268 | 0.00 |
| 2019-04-26 | 0050 | 3815090 | 2520 | 314520959 | 82.80 | 82.80 | 82.20 | 82.45 | 0.95 | -1.14% | 82.40 | 25 | 82.45 | 37 | 0.00 |
| 2019-04-29 | 0050 | 3161957 | 1462 | 261464012 | 82.60 | 82.95 | 82.50 | 82.80 | 0.35 | 0.42% | 82.80 | 2 | 82.85 | 289 | 0.00 |
| 2019-04-30 | 0050 | 3247891 | 1525 | 268471136 | 82.80 | 82.90 | 82.40 | 82.80 | 0.00 | 0% | 82.80 | 258 | 82.85 | 13 | 0.00 |
| 2019-05-02 | 0050 | 6155563 | 2206 | 511743438 | 82.95 | 83.45 | 82.90 | 83.00 | 0.20 | 0.24% | 82.95 | 94 | 83.00 | 1845 | 0.00 |
| 2019-05-03 | 0050 | 30324466 | 2939 | 2147483647 | 83.10 | 83.80 | 83.10 | 83.75 | 0.75 | 0.9% | 83.75 | 23 | 83.80 | 237 | 0.00 |
| 2019-05-06 | 0050 | 7463612 | 3956 | 614195906 | 82.60 | 82.60 | 82.05 | 82.30 | 1.45 | -1.73% | 82.25 | 957 | 82.30 | 2020 | 0.00 |
| 2019-05-07 | 0050 | 14011442 | 3021 | 1163500108 | 82.65 | 83.30 | 82.65 | 83.15 | 0.85 | 1.03% | 83.10 | 55 | 83.15 | 1286 | 0.00 |
| 2019-05-08 | 0050 | 13573142 | 2189 | 1120446358 | 82.40 | 82.85 | 82.25 | 82.55 | 0.60 | -0.72% | 82.50 | 390 | 82.55 | 145 | 0.00 |
| 2019-05-09 | 0050 | 6923673 | 4032 | 565348226 | 82.15 | 82.20 | 81.25 | 81.55 | 1.00 | -1.21% | 81.50 | 36 | 81.55 | 492 | 0.00 |
| 2019-05-10 | 0050 | 11794135 | 4632 | 961017047 | 81.55 | 82.15 | 80.90 | 81.50 | 0.05 | -0.06% | 81.45 | 43 | 81.50 | 179 | 0.00 |
| 2019-05-13 | 0050 | 18678106 | 9159 | 1503424339 | 81.10 | 81.10 | 80.10 | 80.15 | 1.35 | -1.66% | 80.15 | 149 | 80.20 | 76 | 0.00 |
| 2019-05-14 | 0050 | 20279630 | 9964 | 1613491800 | 79.60 | 80.05 | 78.90 | 79.65 | 0.50 | -0.62% | 79.65 | 964 | 79.70 | 1043 | 0.00 |
| 2019-05-15 | 0050 | 17261839 | 8236 | 1376616520 | 79.65 | 80.00 | 79.45 | 79.75 | 0.10 | 0.13% | 79.70 | 617 | 79.75 | 369 | 0.00 |
| 2019-05-16 | 0050 | 17099974 | 7751 | 1355088953 | 79.50 | 79.60 | 79.00 | 79.05 | 0.70 | -0.88% | 79.00 | 1522 | 79.05 | 1591 | 0.00 |
| 2019-05-17 | 0050 | 23573826 | 11522 | 1854550805 | 79.50 | 79.55 | 78.25 | 78.25 | 0.80 | -1.01% | 78.20 | 1219 | 78.25 | 355 | 0.00 |
| 2019-05-20 | 0050 | 14304763 | 6896 | 1121570149 | 78.50 | 78.80 | 78.15 | 78.20 | 0.05 | -0.06% | 78.15 | 328 | 78.20 | 507 | 0.00 |
| 2019-05-22 | 0050 | 10557991 | 4582 | 827306010 | 78.20 | 78.65 | 78.10 | 78.40 | 0.00 | 0.26% | 78.40 | 194 | 78.45 | 825 | 0.00 |
| 2019-05-23 | 0050 | 25682577 | 13162 | 1979998024 | 77.85 | 77.85 | 76.85 | 76.95 | 1.45 | -1.85% | 76.90 | 1486 | 76.95 | 1313 | 0.00 |
| 2019-05-24 | 0050 | 6029424 | 3250 | 465499944 | 77.05 | 77.50 | 77.00 | 77.35 | 0.40 | 0.52% | 77.30 | 52 | 77.35 | 677 | 0.00 |
| 2019-05-27 | 0050 | 11541072 | 5535 | 890073086 | 77.50 | 77.50 | 76.85 | 77.15 | 0.20 | -0.26% | 77.10 | 79 | 77.15 | 387 | 0.00 |
| 2019-05-28 | 0050 | 9812310 | 4361 | 755742961 | 77.25 | 77.25 | 76.85 | 77.10 | 0.05 | -0.06% | 77.05 | 39 | 77.10 | 470 | 0.00 |
| 2019-05-29 | 0050 | 9659519 | 4380 | 740038363 | 76.50 | 76.80 | 76.30 | 76.75 | 0.35 | -0.45% | 76.75 | 35 | 76.80 | 776 | 0.00 |
| 2019-05-30 | 0050 | 7658659 | 3474 | 591824718 | 76.75 | 77.50 | 76.75 | 77.40 | 0.65 | 0.85% | 77.35 | 177 | 77.40 | 23 | 0.00 |
| 2019-05-31 | 0050 | 7566310 | 3611 | 590619995 | 77.35 | 78.45 | 77.30 | 78.45 | 1.05 | 1.36% | 78.40 | 42 | 78.45 | 604 | 0.00 |
| 2019-06-03 | 0050 | 6017694 | 2880 | 470593299 | 78.20 | 78.65 | 77.65 | 78.55 | 0.10 | 0.13% | 78.55 | 246 | 78.60 | 40 | 0.00 |
| 2019-06-04 | 0050 | 7228829 | 2675 | 565425109 | 78.45 | 78.60 | 78.00 | 78.05 | 0.50 | -0.64% | 78.05 | 7 | 78.10 | 77 | 0.00 |
| 2019-06-05 | 0050 | 7051894 | 3047 | 554017619 | 78.85 | 78.95 | 78.25 | 78.30 | 0.25 | 0.32% | 78.25 | 432 | 78.30 | 52 | 0.00 |
| 2019-06-06 | 0050 | 7456203 | 3663 | 579216003 | 77.70 | 77.85 | 77.45 | 77.70 | 0.60 | -0.77% | 77.65 | 1180 | 77.70 | 202 | 0.00 |
| 2019-06-10 | 0050 | 7666763 | 3677 | 604180835 | 78.65 | 79.05 | 78.35 | 79.05 | 1.35 | 1.74% | 79.00 | 1533 | 79.05 | 117 | 0.00 |
| 2019-06-11 | 0050 | 10623986 | 5118 | 844354556 | 79.20 | 79.80 | 79.05 | 79.40 | 0.35 | 0.44% | 79.40 | 18 | 79.45 | 11 | 0.00 |
| 2019-06-12 | 0050 | 9258296 | 4028 | 736850634 | 79.40 | 79.80 | 79.25 | 79.70 | 0.30 | 0.38% | 79.65 | 200 | 79.70 | 338 | 0.00 |
| 2019-06-13 | 0050 | 5914941 | 2874 | 468466446 | 79.40 | 79.55 | 78.95 | 79.05 | 0.65 | -0.82% | 79.00 | 260 | 79.05 | 113 | 0.00 |
| 2019-06-14 | 0050 | 3164087 | 1824 | 249813323 | 79.00 | 79.15 | 78.80 | 78.90 | 0.15 | -0.19% | 78.85 | 185 | 78.90 | 43 | 0.00 |
| 2019-06-17 | 0050 | 6141128 | 3732 | 483052353 | 78.45 | 78.95 | 78.10 | 78.70 | 0.20 | -0.25% | 78.70 | 10 | 78.75 | 3 | 0.00 |
| 2019-06-18 | 0050 | 2890377 | 1195 | 227779433 | 78.80 | 79.00 | 78.60 | 78.90 | 0.20 | 0.25% | 78.85 | 36 | 78.90 | 133 | 0.00 |
| 2019-06-19 | 0050 | 21832509 | 8538 | 1754258999 | 80.00 | 80.80 | 79.95 | 80.75 | 1.85 | 2.34% | 80.75 | 356 | 80.80 | 416 | 0.00 |
| 2019-06-20 | 0050 | 11581994 | 4459 | 936579222 | 80.75 | 81.00 | 80.65 | 80.85 | 0.10 | 0.12% | 80.80 | 92 | 80.85 | 71 | 0.00 |
| 2019-06-21 | 0050 | 15343532 | 8013 | 1243301534 | 81.10 | 81.20 | 80.80 | 80.85 | 0.00 | 0% | 80.85 | 1027 | 80.90 | 54 | 0.00 |
| 2019-06-24 | 0050 | 16600747 | 5396 | 1347119158 | 80.80 | 81.50 | 80.70 | 81.20 | 0.35 | 0.43% | 81.15 | 102 | 81.20 | 27 | 0.00 |
| 2019-06-25 | 0050 | 7941128 | 2804 | 643677923 | 81.15 | 81.40 | 80.60 | 80.75 | 0.45 | -0.55% | 80.75 | 110 | 80.80 | 185 | 0.00 |
| 2019-06-26 | 0050 | 5913352 | 2313 | 475566304 | 80.60 | 80.60 | 80.25 | 80.35 | 0.40 | -0.5% | 80.35 | 17 | 80.40 | 990 | 0.00 |
| 2019-06-27 | 0050 | 15351329 | 4177 | 1248736184 | 80.55 | 81.60 | 80.55 | 81.50 | 1.15 | 1.43% | 81.45 | 1 | 81.50 | 353 | 0.00 |
| 2019-06-28 | 0050 | 3940686 | 1867 | 319369533 | 81.45 | 81.55 | 80.85 | 80.90 | 0.60 | -0.74% | 80.90 | 246 | 80.95 | 2 | 0.00 |
| 2019-07-01 | 0050 | 13771395 | 5806 | 1137417652 | 82.05 | 82.80 | 82.05 | 82.65 | 1.75 | 2.16% | 82.65 | 125 | 82.70 | 408 | 0.00 |
| 2019-07-02 | 0050 | 5209290 | 2310 | 429828229 | 82.65 | 82.70 | 82.40 | 82.45 | 0.20 | -0.24% | 82.45 | 840 | 82.50 | 333 | 0.00 |
| 2019-07-03 | 0050 | 8615424 | 2877 | 703409269 | 82.35 | 82.35 | 81.35 | 81.50 | 0.95 | -1.15% | 81.45 | 67 | 81.50 | 231 | 0.00 |
| 2019-07-04 | 0050 | 5777556 | 1447 | 473795392 | 81.80 | 82.20 | 81.80 | 82.00 | 0.50 | 0.61% | 82.00 | 372 | 82.05 | 24 | 0.00 |
| 2019-07-05 | 0050 | 1612933 | 1054 | 132235865 | 82.10 | 82.35 | 81.80 | 81.90 | 0.10 | -0.12% | 81.90 | 647 | 81.95 | 89 | 0.00 |
| 2019-07-08 | 0050 | 3859058 | 1508 | 315505734 | 81.80 | 82.00 | 81.40 | 81.60 | 0.30 | -0.37% | 81.60 | 264 | 81.65 | 20 | 0.00 |
| 2019-07-09 | 0050 | 4083155 | 1528 | 333023156 | 81.75 | 81.75 | 81.40 | 81.50 | 0.10 | -0.12% | 81.50 | 15 | 81.55 | 139 | 0.00 |
| 2019-07-10 | 0050 | 4427730 | 1918 | 363405703 | 81.95 | 82.25 | 81.85 | 82.20 | 0.70 | 0.86% | 82.15 | 489 | 82.20 | 69 | 0.00 |
| 2019-07-11 | 0050 | 10379773 | 4412 | 860205468 | 82.65 | 83.05 | 82.50 | 82.85 | 0.65 | 0.79% | 82.85 | 78 | 82.90 | 14 | 0.00 |
| 2019-07-12 | 0050 | 2972505 | 1440 | 246251327 | 82.85 | 83.00 | 82.70 | 82.75 | 0.10 | -0.12% | 82.75 | 55 | 82.80 | 8 | 0.00 |
| 2019-07-15 | 0050 | 9336043 | 3389 | 775528066 | 82.85 | 83.35 | 82.25 | 83.20 | 0.45 | 0.54% | 83.20 | 172 | 83.25 | 146 | 0.00 |
| 2019-07-16 | 0050 | 5503245 | 2645 | 458848605 | 83.20 | 83.45 | 83.15 | 83.35 | 0.15 | 0.18% | 83.35 | 1377 | 83.40 | 93 | 0.00 |
| 2019-07-17 | 0050 | 10598530 | 4107 | 879178624 | 83.25 | 83.25 | 82.80 | 82.80 | 0.55 | -0.66% | 82.80 | 165 | 82.85 | 11 | 0.00 |
| 2019-07-18 | 0050 | 7541026 | 1759 | 624408018 | 82.60 | 82.95 | 82.60 | 82.70 | 0.10 | -0.12% | 82.70 | 1176 | 82.75 | 187 | 0.00 |
| 2019-07-19 | 0050 | 9780922 | 3437 | 814129776 | 83.00 | 83.45 | 83.00 | 83.00 | 0.00 | 0.36% | 83.00 | 323 | 83.05 | 30 | 0.00 |
| 2019-07-22 | 0050 | 8368544 | 3434 | 698062737 | 83.10 | 83.50 | 83.10 | 83.40 | 0.40 | 0.48% | 83.40 | 1203 | 83.45 | 68 | 0.00 |
| 2019-07-23 | 0050 | 5899116 | 2505 | 493687372 | 83.60 | 83.90 | 83.50 | 83.60 | 0.20 | 0.24% | 83.60 | 196 | 83.65 | 28 | 0.00 |
| 2019-07-24 | 0050 | 3364336 | 1397 | 281628164 | 83.75 | 83.90 | 83.55 | 83.55 | 0.05 | -0.06% | 83.55 | 1067 | 83.60 | 31 | 0.00 |
| 2019-07-25 | 0050 | 4931659 | 1798 | 412670155 | 83.55 | 83.80 | 83.40 | 83.80 | 0.25 | 0.3% | 83.75 | 1130 | 83.80 | 182 | 0.00 |
| 2019-07-26 | 0050 | 3129687 | 1837 | 260812774 | 83.40 | 83.40 | 83.20 | 83.25 | 0.55 | -0.66% | 83.25 | 71 | 83.30 | 1 | 0.00 |
| 2019-07-29 | 0050 | 3042246 | 1346 | 253325799 | 83.10 | 83.45 | 83.05 | 83.45 | 0.20 | 0.24% | 83.40 | 300 | 83.45 | 342 | 0.00 |
| 2019-07-30 | 0050 | 2083374 | 1207 | 173777513 | 83.60 | 83.70 | 83.20 | 83.20 | 0.25 | -0.3% | 83.20 | 12 | 83.25 | 85 | 0.00 |
| 2019-07-31 | 0050 | 3119262 | 1492 | 258060696 | 83.15 | 83.15 | 82.45 | 82.80 | 0.40 | -0.48% | 82.80 | 384 | 82.85 | 18 | 0.00 |
| 2019-08-01 | 0050 | 5042943 | 2632 | 414858242 | 82.20 | 82.55 | 82.10 | 82.30 | 0.50 | -0.6% | 82.25 | 50 | 82.30 | 724 | 0.00 |
| 2019-08-02 | 0050 | 16846402 | 6921 | 1362560110 | 81.05 | 81.20 | 80.60 | 80.95 | 1.35 | -1.64% | 80.90 | 107 | 80.95 | 614 | 0.00 |
| 2019-08-05 | 0050 | 20659506 | 9417 | 1657565764 | 80.70 | 80.85 | 79.90 | 80.15 | 0.80 | -0.99% | 80.10 | 122 | 80.15 | 643 | 0.00 |
| 2019-08-06 | 0050 | 24901846 | 10838 | 1968227195 | 78.65 | 80.45 | 78.50 | 80.10 | 0.05 | -0.06% | 80.05 | 119 | 80.10 | 106 | 0.00 |
| 2019-08-07 | 0050 | 16856004 | 7603 | 1345630493 | 80.15 | 80.20 | 79.55 | 79.70 | 0.40 | -0.5% | 79.70 | 284 | 79.75 | 9 | 0.00 |
| 2019-08-08 | 0050 | 5036121 | 2802 | 405560691 | 80.05 | 80.80 | 80.00 | 80.65 | 0.95 | 1.19% | 80.60 | 25 | 80.65 | 242 | 0.00 |
| 2019-08-12 | 0050 | 3168030 | 2171 | 255436705 | 80.65 | 80.85 | 80.15 | 80.60 | 0.05 | -0.06% | 80.55 | 67 | 80.60 | 369 | 0.00 |
| 2019-08-13 | 0050 | 7431519 | 4255 | 593128279 | 80.15 | 80.15 | 79.55 | 79.70 | 0.90 | -1.12% | 79.70 | 225 | 79.75 | 1646 | 0.00 |
| 2019-08-14 | 0050 | 7382138 | 3019 | 595173755 | 80.70 | 80.80 | 80.30 | 80.30 | 0.60 | 0.75% | 80.25 | 14 | 80.30 | 165 | 0.00 |
| 2019-08-15 | 0050 | 15972089 | 6769 | 1267223096 | 79.20 | 79.60 | 79.10 | 79.40 | 0.90 | -1.12% | 79.40 | 16 | 79.45 | 294 | 0.00 |
| 2019-08-16 | 0050 | 6158748 | 3689 | 492012872 | 79.45 | 80.35 | 79.25 | 80.35 | 0.95 | 1.2% | 80.30 | 9 | 80.35 | 662 | 0.00 |
| 2019-08-19 | 0050 | 6475352 | 3347 | 522065179 | 80.75 | 80.90 | 80.30 | 80.80 | 0.45 | 0.56% | 80.75 | 10 | 80.80 | 34 | 0.00 |
| 2019-08-20 | 0050 | 4179197 | 2012 | 338309857 | 80.85 | 81.10 | 80.80 | 81.00 | 0.20 | 0.25% | 81.00 | 496 | 81.05 | 50 | 0.00 |
| 2019-08-21 | 0050 | 6092896 | 3233 | 493794088 | 80.95 | 81.15 | 80.90 | 81.10 | 0.10 | 0.12% | 81.10 | 475 | 81.15 | 236 | 0.00 |
| 2019-08-22 | 0050 | 9379398 | 3542 | 763036338 | 81.30 | 81.65 | 80.80 | 80.90 | 0.20 | -0.25% | 80.85 | 545 | 80.90 | 21 | 0.00 |
| 2019-08-23 | 0050 | 3211036 | 1804 | 259903716 | 80.90 | 81.10 | 80.75 | 81.00 | 0.10 | 0.12% | 80.95 | 3 | 81.00 | 312 | 0.00 |
| 2019-08-26 | 0050 | 12292310 | 5857 | 980575763 | 79.80 | 80.10 | 79.60 | 79.65 | 1.35 | -1.67% | 79.65 | 815 | 79.70 | 6 | 0.00 |
| 2019-08-27 | 0050 | 2535864 | 1369 | 202789305 | 80.15 | 80.20 | 79.75 | 79.85 | 0.20 | 0.25% | 79.80 | 292 | 79.85 | 79 | 0.00 |
| 2019-08-28 | 0050 | 3318188 | 1606 | 266715323 | 80.10 | 80.55 | 80.10 | 80.40 | 0.55 | 0.69% | 80.35 | 800 | 80.40 | 153 | 0.00 |
| 2019-08-29 | 0050 | 3233649 | 964 | 259494308 | 80.45 | 80.60 | 80.00 | 80.55 | 0.15 | 0.19% | 80.50 | 10 | 80.55 | 15 | 0.00 |
| 2019-08-30 | 0050 | 19370894 | 5592 | 1581406102 | 81.15 | 81.90 | 81.15 | 81.85 | 1.30 | 1.61% | 81.80 | 2078 | 81.85 | 17 | 0.00 |
| 2019-09-02 | 0050 | 6457870 | 2082 | 528610814 | 81.80 | 82.00 | 81.65 | 81.90 | 0.05 | 0.06% | 81.90 | 1199 | 81.95 | 382 | 0.00 |
| 2019-09-03 | 0050 | 5052925 | 2534 | 413343221 | 81.85 | 82.00 | 81.20 | 81.20 | 0.70 | -0.85% | 81.20 | 444 | 81.25 | 6 | 0.00 |
| 2019-09-04 | 0050 | 10748771 | 4277 | 881536222 | 81.45 | 82.20 | 81.40 | 82.15 | 0.95 | 1.17% | 82.15 | 359 | 82.20 | 691 | 0.00 |
| 2019-09-05 | 0050 | 25429390 | 7984 | 2110355549 | 82.55 | 83.20 | 82.55 | 83.00 | 0.85 | 1.03% | 83.00 | 1392 | 83.05 | 232 | 0.00 |
| 2019-09-06 | 0050 | 17226303 | 7833 | 1437582238 | 83.25 | 83.55 | 83.25 | 83.50 | 0.50 | 0.6% | 83.45 | 314 | 83.50 | 134 | 0.00 |
| 2019-09-09 | 0050 | 12633348 | 4942 | 1058619857 | 83.70 | 84.00 | 83.65 | 83.80 | 0.30 | 0.36% | 83.75 | 6 | 83.80 | 9 | 0.00 |
| 2019-09-10 | 0050 | 5171847 | 3012 | 431764155 | 83.95 | 83.95 | 83.20 | 83.40 | 0.40 | -0.48% | 83.35 | 114 | 83.40 | 19 | 0.00 |
| 2019-09-11 | 0050 | 4746200 | 1766 | 396473497 | 83.75 | 83.90 | 83.30 | 83.45 | 0.05 | 0.06% | 83.45 | 488 | 83.50 | 147 | 0.00 |
| 2019-09-12 | 0050 | 9281122 | 3785 | 779861376 | 84.10 | 84.25 | 83.75 | 83.90 | 0.45 | 0.54% | 83.90 | 558 | 83.95 | 26 | 0.00 |
| 2019-09-16 | 0050 | 10929792 | 4660 | 920529834 | 84.00 | 84.45 | 83.95 | 84.40 | 0.50 | 0.6% | 84.40 | 95 | 84.45 | 230 | 0.00 |
| 2019-09-17 | 0050 | 4966780 | 1650 | 418697583 | 84.40 | 84.45 | 84.20 | 84.25 | 0.15 | -0.18% | 84.25 | 13 | 84.30 | 326 | 0.00 |
| 2019-09-18 | 0050 | 16999486 | 5496 | 1442542539 | 84.40 | 85.00 | 84.35 | 84.95 | 0.70 | 0.83% | 84.90 | 923 | 84.95 | 196 | 0.00 |
| 2019-09-19 | 0050 | 7777364 | 2503 | 658987087 | 84.95 | 85.15 | 84.40 | 84.45 | 0.50 | -0.59% | 84.45 | 922 | 84.50 | 16 | 0.00 |
| 2019-09-20 | 0050 | 8231699 | 2092 | 697865048 | 84.65 | 84.90 | 84.65 | 84.70 | 0.25 | 0.3% | 84.70 | 150 | 84.75 | 8 | 0.00 |
| 2019-09-23 | 0050 | 4369839 | 1478 | 369772132 | 84.65 | 84.85 | 84.50 | 84.50 | 0.20 | -0.24% | 84.50 | 602 | 84.55 | 6 | 0.00 |
| 2019-09-24 | 0050 | 4852012 | 1642 | 410605292 | 84.50 | 84.85 | 84.35 | 84.65 | 0.15 | 0.18% | 84.65 | 225 | 84.70 | 368 | 0.00 |
| 2019-09-25 | 0050 | 3927674 | 2438 | 330124238 | 84.35 | 84.35 | 83.90 | 84.10 | 0.55 | -0.65% | 84.05 | 672 | 84.10 | 55 | 0.00 |
| 2019-09-26 | 0050 | 5194687 | 1534 | 438729412 | 84.45 | 84.70 | 84.15 | 84.30 | 0.20 | 0.24% | 84.30 | 315 | 84.35 | 108 | 0.00 |
| 2019-09-27 | 0050 | 8884695 | 1964 | 752473986 | 84.90 | 85.20 | 84.50 | 84.60 | 0.30 | 0.36% | 84.55 | 10 | 84.60 | 247 | 0.00 |
| 2019-10-01 | 0050 | 9595908 | 4149 | 821807362 | 84.80 | 86.00 | 84.80 | 85.95 | 1.35 | 1.6% | 85.95 | 916 | 86.00 | 763 | 0.00 |
| 2019-10-02 | 0050 | 5653658 | 1448 | 484713271 | 85.60 | 85.90 | 85.60 | 85.65 | 0.30 | -0.35% | 85.60 | 221 | 85.65 | 43 | 0.00 |
| 2019-10-03 | 0050 | 4868237 | 1734 | 412892945 | 84.40 | 85.10 | 84.30 | 84.80 | 0.85 | -0.99% | 84.80 | 1131 | 84.85 | 2 | 0.00 |
| 2019-10-04 | 0050 | 3746987 | 1128 | 318959376 | 85.20 | 85.40 | 84.75 | 85.15 | 0.35 | 0.41% | 85.15 | 264 | 85.20 | 11 | 0.00 |
| 2019-10-07 | 0050 | 4140747 | 2881 | 353756450 | 85.40 | 85.65 | 85.20 | 85.45 | 0.30 | 0.35% | 85.40 | 2 | 85.45 | 3 | 0.00 |
| 2019-10-08 | 0050 | 12195435 | 3364 | 1054012283 | 85.85 | 86.60 | 85.85 | 86.50 | 1.05 | 1.23% | 86.50 | 146 | 86.55 | 250 | 0.00 |
| 2019-10-09 | 0050 | 6916829 | 1835 | 594801990 | 86.15 | 86.20 | 85.80 | 85.80 | 0.70 | -0.81% | 85.75 | 48 | 85.80 | 1164 | 0.00 |
| 2019-10-14 | 0050 | 9491298 | 3957 | 828885815 | 87.00 | 87.55 | 87.00 | 87.55 | 1.75 | 2.04% | 87.50 | 9 | 87.55 | 185 | 0.00 |
| 2019-10-15 | 0050 | 4377610 | 2163 | 383575647 | 87.55 | 87.85 | 87.30 | 87.70 | 0.15 | 0.17% | 87.65 | 215 | 87.70 | 285 | 0.00 |
| 2019-10-16 | 0050 | 3983672 | 2926 | 350582692 | 88.00 | 88.15 | 87.85 | 88.10 | 0.40 | 0.46% | 88.05 | 285 | 88.10 | 163 | 0.00 |
| 2019-10-17 | 0050 | 2540883 | 1408 | 223655954 | 88.05 | 88.15 | 87.80 | 88.15 | 0.05 | 0.06% | 88.10 | 464 | 88.15 | 115 | 0.00 |
| 2019-10-18 | 0050 | 2815798 | 1592 | 248106090 | 88.15 | 88.65 | 87.90 | 87.95 | 0.20 | -0.23% | 87.95 | 383 | 88.00 | 1 | 0.00 |
| 2019-10-21 | 0050 | 1077652 | 1257 | 94700394 | 87.95 | 88.00 | 87.75 | 87.85 | 0.10 | -0.11% | 87.85 | 29 | 87.90 | 2 | 0.00 |
| 2019-10-22 | 0050 | 3256399 | 1639 | 288438607 | 88.20 | 88.80 | 88.20 | 88.70 | 0.85 | 0.97% | 88.70 | 62 | 88.75 | 13 | 0.00 |
| 2019-10-23 | 0050 | 2580656 | 1289 | 228554820 | 88.70 | 88.80 | 88.30 | 88.45 | 0.25 | -0.28% | 88.45 | 561 | 88.50 | 17 | 0.00 |
| 2019-10-24 | 0050 | 2579559 | 1523 | 228735385 | 88.70 | 88.80 | 88.50 | 88.80 | 0.35 | 0.4% | 88.75 | 610 | 88.80 | 1193 | 0.00 |
| 2019-10-25 | 0050 | 7971190 | 2550 | 708933934 | 89.20 | 89.20 | 88.60 | 88.80 | 0.00 | 0% | 88.80 | 31 | 88.85 | 23 | 0.00 |
| 2019-10-28 | 0050 | 5009774 | 2550 | 446669910 | 89.25 | 89.30 | 89.00 | 89.20 | 0.40 | 0.45% | 89.15 | 33 | 89.20 | 467 | 0.00 |
| 2019-10-29 | 0050 | 7410985 | 2800 | 663510736 | 89.50 | 89.65 | 89.35 | 89.45 | 0.25 | 0.28% | 89.45 | 855 | 89.50 | 6 | 0.00 |
| 2019-10-30 | 0050 | 5384270 | 1803 | 482121683 | 89.45 | 89.85 | 89.30 | 89.85 | 0.40 | 0.45% | 89.80 | 5 | 89.85 | 89 | 0.00 |
| 2019-10-31 | 0050 | 9458164 | 2116 | 854001219 | 89.90 | 90.60 | 89.90 | 90.10 | 0.25 | 0.28% | 90.10 | 28 | 90.15 | 208 | 0.00 |
| 2019-11-01 | 0050 | 2806778 | 1648 | 252465747 | 90.00 | 90.20 | 89.75 | 90.10 | 0.00 | 0% | 90.10 | 231 | 90.15 | 9 | 0.00 |
| 2019-11-04 | 0050 | 6730681 | 3034 | 615367052 | 90.55 | 92.25 | 90.55 | 92.20 | 2.10 | 2.33% | 92.20 | 126 | 92.25 | 269 | 0.00 |
| 2019-11-05 | 0050 | 3966279 | 2409 | 367357250 | 92.40 | 92.90 | 92.35 | 92.90 | 0.70 | 0.76% | 92.85 | 456 | 92.90 | 9 | 0.00 |
| 2019-11-06 | 0050 | 4494319 | 2691 | 418107400 | 92.95 | 93.35 | 92.75 | 93.35 | 0.45 | 0.48% | 93.30 | 8 | 93.35 | 305 | 0.00 |
| 2019-11-07 | 0050 | 3050118 | 1940 | 282827556 | 93.20 | 93.20 | 92.35 | 92.85 | 0.50 | -0.54% | 92.80 | 6 | 92.85 | 365 | 0.00 |
| 2019-11-08 | 0050 | 2890536 | 1583 | 267788689 | 93.00 | 93.05 | 92.40 | 92.55 | 0.30 | -0.32% | 92.50 | 47 | 92.55 | 34 | 0.00 |
| 2019-11-11 | 0050 | 5859344 | 2994 | 535835470 | 92.40 | 92.45 | 91.05 | 91.15 | 1.40 | -1.51% | 91.15 | 1278 | 91.20 | 20 | 0.00 |
| 2019-11-12 | 0050 | 2426297 | 1594 | 222545554 | 91.55 | 92.00 | 91.55 | 92.00 | 0.85 | 0.93% | 91.95 | 5 | 92.00 | 8 | 0.00 |
| 2019-11-13 | 0050 | 1935545 | 1181 | 176904008 | 91.55 | 91.65 | 91.05 | 91.45 | 0.55 | -0.6% | 91.40 | 84 | 91.45 | 20 | 0.00 |
| 2019-11-14 | 0050 | 2174281 | 1038 | 198947342 | 91.60 | 91.80 | 91.20 | 91.40 | 0.05 | -0.05% | 91.40 | 193 | 91.45 | 9 | 0.00 |
| 2019-11-15 | 0050 | 2510879 | 1536 | 231639658 | 92.00 | 92.50 | 92.00 | 92.30 | 0.90 | 0.98% | 92.25 | 23 | 92.30 | 271 | 0.00 |
| 2019-11-18 | 0050 | 2087613 | 1586 | 193351977 | 92.50 | 92.90 | 92.40 | 92.90 | 0.60 | 0.65% | 92.85 | 6 | 92.90 | 70 | 0.00 |
| 2019-11-19 | 0050 | 2821624 | 1750 | 263329860 | 92.90 | 93.60 | 92.65 | 93.60 | 0.70 | 0.75% | 93.55 | 74 | 93.60 | 33 | 0.00 |
| 2019-11-20 | 0050 | 7954619 | 3259 | 741833623 | 93.60 | 93.60 | 93.10 | 93.25 | 0.35 | -0.37% | 93.20 | 13 | 93.25 | 21 | 0.00 |
| 2019-11-21 | 0050 | 3283838 | 1619 | 302750501 | 92.30 | 92.55 | 91.80 | 92.50 | 0.75 | -0.8% | 92.50 | 190 | 92.55 | 59 | 0.00 |
| 2019-11-22 | 0050 | 1506544 | 931 | 139445637 | 92.55 | 92.75 | 92.40 | 92.55 | 0.05 | 0.05% | 92.55 | 12 | 92.60 | 41 | 0.00 |
| 2019-11-25 | 0050 | 2520694 | 2186 | 234066063 | 93.00 | 93.10 | 92.55 | 92.60 | 0.05 | 0.05% | 92.55 | 95 | 92.60 | 188 | 0.00 |
| 2019-11-26 | 0050 | 3827480 | 2029 | 355795288 | 92.95 | 93.30 | 92.80 | 92.85 | 0.25 | 0.27% | 92.80 | 29 | 92.85 | 44 | 0.00 |
| 2019-11-27 | 0050 | 1957676 | 1107 | 181984052 | 92.85 | 93.20 | 92.75 | 93.20 | 0.35 | 0.38% | 93.20 | 12 | 93.25 | 109 | 0.00 |
| 2019-11-28 | 0050 | 1352720 | 887 | 125715522 | 93.25 | 93.25 | 92.80 | 92.95 | 0.25 | -0.27% | 92.90 | 20 | 92.95 | 150 | 0.00 |
| 2019-11-29 | 0050 | 5344208 | 2592 | 490829372 | 92.85 | 92.85 | 91.45 | 91.50 | 1.45 | -1.56% | 91.50 | 8 | 91.55 | 2 | 0.00 |
| 2019-12-02 | 0050 | 2068341 | 1568 | 190189977 | 91.95 | 92.15 | 91.75 | 92.05 | 0.55 | 0.6% | 92.00 | 16 | 92.05 | 8 | 0.00 |
| 2019-12-03 | 0050 | 1410794 | 807 | 129802491 | 91.70 | 92.20 | 91.60 | 92.05 | 0.00 | 0% | 92.00 | 6 | 92.05 | 120 | 0.00 |
| 2019-12-04 | 0050 | 2310508 | 1026 | 211810503 | 91.85 | 91.90 | 91.40 | 91.70 | 0.35 | -0.38% | 91.70 | 271 | 91.75 | 204 | 0.00 |
| 2019-12-05 | 0050 | 3441050 | 1898 | 319239879 | 92.35 | 93.00 | 92.20 | 92.90 | 1.20 | 1.31% | 92.85 | 6 | 92.90 | 475 | 0.00 |
| 2019-12-06 | 0050 | 3394433 | 1691 | 316362892 | 93.30 | 93.50 | 92.75 | 93.05 | 0.15 | 0.16% | 92.95 | 1 | 93.05 | 99 | 0.00 |
| 2019-12-09 | 0050 | 2912194 | 2016 | 272545756 | 93.20 | 93.80 | 93.20 | 93.65 | 0.60 | 0.64% | 93.60 | 26 | 93.65 | 320 | 0.00 |
| 2019-12-10 | 0050 | 5465431 | 1356 | 508711057 | 93.40 | 93.40 | 92.80 | 93.00 | 0.65 | -0.69% | 93.00 | 670 | 93.05 | 1 | 0.00 |
| 2019-12-11 | 0050 | 1936772 | 1512 | 181023950 | 93.00 | 93.75 | 92.95 | 93.75 | 0.75 | 0.81% | 93.75 | 231 | 93.80 | 103 | 0.00 |
| 2019-12-12 | 0050 | 8420111 | 3414 | 805189010 | 94.35 | 96.10 | 94.35 | 95.85 | 2.10 | 2.24% | 95.80 | 10 | 95.85 | 108 | 0.00 |
| 2019-12-13 | 0050 | 5880136 | 3045 | 570464417 | 96.75 | 97.40 | 96.70 | 96.90 | 1.05 | 1.1% | 96.90 | 49 | 96.95 | 2 | 0.00 |
| 2019-12-16 | 0050 | 4482448 | 3153 | 434247973 | 96.95 | 97.05 | 96.65 | 96.85 | 0.05 | -0.05% | 96.80 | 118 | 96.85 | 466 | 0.00 |
| 2019-12-17 | 0050 | 4703223 | 2810 | 458806704 | 96.75 | 98.15 | 96.70 | 98.15 | 1.30 | 1.34% | 98.15 | 23 | 98.20 | 481 | 0.00 |
| 2019-12-18 | 0050 | 3762355 | 2718 | 368980745 | 98.00 | 98.30 | 97.80 | 98.20 | 0.05 | 0.05% | 98.20 | 269 | 98.25 | 64 | 0.00 |
| 2019-12-19 | 0050 | 2271007 | 1774 | 222130098 | 98.15 | 98.20 | 97.55 | 97.65 | 0.55 | -0.56% | 97.60 | 29 | 97.65 | 320 | 0.00 |
| 2019-12-20 | 0050 | 3353485 | 2393 | 325788665 | 97.55 | 97.55 | 96.70 | 96.95 | 0.70 | -0.72% | 96.90 | 93 | 96.95 | 589 | 0.00 |
| 2019-12-23 | 0050 | 3416729 | 2170 | 331574305 | 97.00 | 97.30 | 96.95 | 97.15 | 0.20 | 0.21% | 97.10 | 3 | 97.15 | 14 | 0.00 |
| 2019-12-24 | 0050 | 1409728 | 830 | 137094824 | 97.30 | 97.45 | 97.20 | 97.20 | 0.05 | 0.05% | 97.15 | 44 | 97.20 | 17 | 0.00 |
| 2019-12-25 | 0050 | 1789167 | 1847 | 173900527 | 97.20 | 97.45 | 97.05 | 97.35 | 0.15 | 0.15% | 97.35 | 47 | 97.40 | 1 | 0.00 |
| 2019-12-26 | 0050 | 3095969 | 1119 | 301266167 | 97.55 | 97.55 | 97.10 | 97.35 | 0.00 | 0% | 97.30 | 23 | 97.35 | 177 | 0.00 |
| 2019-12-27 | 0050 | 2978047 | 1942 | 291993656 | 97.60 | 98.15 | 97.60 | 98.00 | 0.65 | 0.67% | 97.95 | 43 | 98.00 | 73 | 0.00 |
| 2019-12-30 | 0050 | 3138762 | 1941 | 307621326 | 98.00 | 98.25 | 97.60 | 97.80 | 0.20 | -0.2% | 97.70 | 9 | 97.85 | 11 | 0.00 |
| 2019-12-31 | 0050 | 4303947 | 1852 | 417657710 | 97.10 | 97.20 | 96.95 | 96.95 | 0.85 | -0.87% | 96.90 | 119 | 96.95 | 94 | 0.00 |